Brookfield Property Partners L.P. - BPYPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	14.89	15.07	15.07	15.07	14.85	20,500
September 29, 2025	15.08	15.11	15.11	15.19	14.92	7,300
September 26, 2025	14.98	15.02	15.02	15.21	14.96	1,800
September 25, 2025	15.05	15	15	15.09	14.86	6,100
September 24, 2025	15.25	15.15	15.15	15.33	15.08	7,000
September 23, 2025	15.37	15.26	15.26	15.37	14.98	14,300
September 22, 2025	15.27	15.02	15.02	15.33	15	6,400
September 19, 2025	14.99	15.25	15.25	15.46	14.98	12,130
September 18, 2025	14.91	14.98	14.98	15.1	14.9	12,600
September 17, 2025	14.86	14.94	14.94	15.11	14.86	4,200
September 16, 2025	14.86	14.95	14.95	15.13	14.72	20,932
September 15, 2025	14.72	14.88	14.88	14.88	14.7	8,100
September 12, 2025	14.75	14.7	14.7	14.75	14.65	11,508
September 11, 2025	14.75	14.93	14.93	14.93	14.74	17,199
September 10, 2025	14.65	14.74	14.74	14.78	14.65	6,400
September 09, 2025	14.7	14.6	14.6	14.85	14.55	16,508
September 08, 2025	14.46	14.64	14.64	14.71	14.46	13,310
September 05, 2025	14.67	14.51	14.51	14.71	14.51	15,821
September 04, 2025	14.75	14.36	14.36	14.79	14.36	27,549
September 03, 2025	14.88	14.75	14.75	14.88	14.66	4,500
September 02, 2025	14.31	14.9	14.9	15.33	14.31	17,800
August 29, 2025	15.25	15	14.6	15.29	15	39,426
August 28, 2025	15.22	15.29	14.88	15.37	15.01	18,100
August 27, 2025	14.78	15.15	14.75	15.15	14.78	33,847
August 26, 2025	14.98	15	14.6	15	14.8	2,826
August 25, 2025	14.87	14.96	14.56	14.97	14.87	6,826
August 22, 2025	14.97	14.77	14.38	15.3	14.4	90,700
August 21, 2025	14.67	14.72	14.33	15.01	14.67	1,200
August 20, 2025	14.78	14.81	14.42	15.08	14.78	13,300
August 19, 2025	14.68	14.87	14.48	15.02	14.32	78,600
August 18, 2025	15.03	14.5	14.11	15.03	14.44	12,300
August 15, 2025	14.84	14.95	14.95	14.95	14.83	8,200
August 14, 2025	14.55	14.72	14.72	14.72	14.55	4,800
August 13, 2025	14.75	14.62	14.62	14.75	14.57	4,126
August 12, 2025	14.63	14.56	14.56	14.85	14.56	5,100
August 11, 2025	14.8	14.62	14.62	14.85	14.62	7,100
August 08, 2025	14.84	14.61	14.61	14.84	14.6	6,517
August 07, 2025	14.63	14.43	14.43	14.63	14.35	3,602
August 06, 2025	14.56	14.57	14.57	14.57	14.55	1,400
August 05, 2025	14.76	14.61	14.61	14.9	14.61	4,300
August 04, 2025	14.54	14.55	14.55	14.55	14.3	4,100
August 01, 2025	14.3	14.38	14.38	14.4	14.2	5,310
July 31, 2025	14.24	14.23	14.23	14.3	14.23	5,420
July 30, 2025	14.39	14.06	14.06	14.39	14.06	8,500
July 29, 2025	14.17	14.33	14.33	14.69	14.06	20,202
July 28, 2025	14.27	14.26	14.26	14.47	14.15	6,619
July 25, 2025	14.44	14.3	14.3	14.45	14.28	5,622
July 24, 2025	14.24	14.3	14.3	14.43	14.24	3,100
July 23, 2025	14.35	14.3	14.3	14.53	14.2	6,241
July 22, 2025	14.4	14.4	14.4	14.61	14	15,600
July 21, 2025	14.51	14.4	14.4	14.76	14.24	5,143
July 18, 2025	14.47	14.45	14.45	14.47	14.3	14,900
July 17, 2025	14.1	14.44	14.44	14.78	14.08	13,946
July 16, 2025	14.05	14.84	14.84	14.84	13.97	19,311
July 15, 2025	14.56	14.08	14.08	14.73	13.87	18,997
July 14, 2025	14.7	14.56	14.56	14.7	14.5	6,800
July 11, 2025	14.89	14.8	14.8	14.89	14.58	4,100
July 10, 2025	14.73	14.85	14.85	14.85	14.71	3,200
July 09, 2025	14.64	14.85	14.85	14.91	14.64	3,500
July 08, 2025	14.85	14.7	14.7	14.85	14.68	2,900

Brookfield Property Partners L.P. (BPYPO) NASDAQ