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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.52	15.42	15.42	15.55	15.42	2,744
September 25, 2025	15.55	15.4	15.4	15.55	15.4	2,816
September 24, 2025	15.65	15.51	15.51	15.79	15.41	11,513
September 23, 2025	15.49	15.58	15.58	15.81	15.37	18,931
September 22, 2025	15.57	15.36	15.36	15.6	15.3	7,223
September 19, 2025	15.39	15.54	15.54	15.6	15.3	10,438
September 18, 2025	15.3	15.32	15.32	15.45	15.3	6,900
September 17, 2025	15.19	15.3	15.3	15.5	15.16	25,535
September 16, 2025	15	15.31	15.31	15.34	14.9	21,409
September 15, 2025	15.14	15.02	15.02	15.35	14.8	38,800
September 12, 2025	15.09	15.1	15.1	15.36	14.98	33,612
September 11, 2025	15.13	15.2	15.2	15.43	14.98	31,100
September 10, 2025	15.15	15.09	15.09	15.29	15	6,218
September 09, 2025	14.88	14.96	14.96	15.22	14.87	9,800
September 08, 2025	15.01	15.02	15.02	15.08	14.99	6,512
September 05, 2025	14.88	14.98	14.98	15.06	14.88	4,997
September 04, 2025	15.08	14.86	14.86	15.08	14.86	9,000
September 03, 2025	15.13	15.13	15.13	15.13	14.82	16,049
September 02, 2025	15.06	15.13	15.13	15.2	15.01	14,746
August 29, 2025	15.34	15.22	14.81	15.62	15.22	26,200
August 28, 2025	15.5	15.51	15.1	15.51	14.9	35,500
August 27, 2025	15.33	15.41	15	15.41	15.13	5,306
August 26, 2025	15.4	15.38	14.97	15.4	15.11	16,400
August 25, 2025	15.26	15.34	14.93	15.34	15.04	14,100
August 22, 2025	15.11	15.16	14.76	15.38	14.89	46,126
August 21, 2025	15.18	15.06	14.66	15.28	14.85	24,008
August 20, 2025	14.65	15.12	14.72	15.18	14.65	24,300
August 19, 2025	15.13	15.08	14.68	15.16	14.6	87,449
August 18, 2025	15.15	15	14.6	15.15	14.49	51,630
August 15, 2025	15.1	15.12	15.12	15.17	14.9	12,700
August 14, 2025	15.14	14.97	14.97	15.16	14.75	9,100
August 13, 2025	14.89	14.71	14.71	14.97	14.67	61,000
August 12, 2025	14.92	14.8	14.8	15.01	14.8	14,290
August 11, 2025	14.95	15.05	15.05	15.05	14.9	19,145
August 08, 2025	14.68	14.8	14.8	14.92	14.68	12,600
August 07, 2025	14.76	14.59	14.59	15.04	14.41	19,333
August 06, 2025	14.85	14.77	14.77	14.9	14.77	5,000
August 05, 2025	14.71	14.76	14.76	14.84	14.71	4,204
August 04, 2025	14.47	14.75	14.75	14.79	14.47	7,845
August 01, 2025	14.77	14.56	14.56	15.04	14.45	6,100
July 31, 2025	14.6	14.45	14.45	14.6	14.32	7,200
July 30, 2025	14.32	14.46	14.46	14.75	14.32	16,506
July 29, 2025	14.44	14.51	14.51	14.61	14.44	16,101
July 28, 2025	14.43	14.34	14.34	14.43	14.2	22,538
July 25, 2025	14.42	14.43	14.43	14.44	14.36	11,515
July 24, 2025	14.32	14.39	14.39	14.44	14.32	6,979
July 23, 2025	14.61	14.44	14.44	14.61	14.4	11,179
July 22, 2025	14.48	14.61	14.61	14.61	14.48	19,747
July 21, 2025	14.59	14.53	14.53	14.61	14.47	13,933
July 18, 2025	14.45	14.5	14.5	14.59	14.4	10,545
July 17, 2025	14.6	14.56	14.56	14.6	14.13	19,700
July 16, 2025	14.28	14.39	14.39	14.48	14.03	12,232
July 15, 2025	14.65	14.36	14.36	14.75	14.35	21,216
July 14, 2025	14.85	14.61	14.61	14.85	14.58	16,100
July 11, 2025	14.74	14.84	14.84	14.84	14.71	16,300
July 10, 2025	15.09	14.9	14.9	15.13	14.85	6,600
July 09, 2025	14.94	15.03	15.03	15.07	14.94	8,923
July 08, 2025	15.11	14.95	14.95	15.23	14.95	18,100
July 07, 2025	15.1	15.03	15.03	15.24	14.95	21,100
July 03, 2025	15.21	15.01	15.01	15.39	15	17,800

Brookfield Property Partners L.P. (BPYPP) NASDAQ