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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15	15.02	15.02	15.02	14.96	5,320
November 06, 2025	15.2	15	15	15.2	14.9	8,100
November 05, 2025	14.95	15.16	15.16	15.21	14.81	13,924
November 04, 2025	15.02	14.94	14.94	15.3	14.85	19,745
November 03, 2025	15.02	15.1	15.1	15.15	14.93	15,800
October 31, 2025	15.18	15.02	15.02	15.3	15.02	10,032
October 30, 2025	15.3	15.1	15.1	15.38	15.06	9,000
October 29, 2025	15.23	15.29	15.29	15.37	15.23	5,700
October 28, 2025	15.25	15.14	15.14	15.25	15.06	12,046
October 27, 2025	15.03	15.21	15.21	15.23	14.93	5,341
October 24, 2025	15.05	14.98	14.98	15.05	14.92	4,937
October 23, 2025	15	15.23	15.23	15.25	14.9	15,800
October 22, 2025	15.02	15.03	15.03	15.05	14.85	21,300
October 21, 2025	15.01	15.04	15.04	15.11	14.86	20,504
October 20, 2025	14.95	14.92	14.92	15.2	14.92	13,825
October 17, 2025	14.81	14.93	14.93	15.1	14.6	19,800
October 16, 2025	15.05	15.03	15.03	15.17	14.86	12,700
October 15, 2025	14.9	15.06	15.06	15.15	14.83	31,149
October 14, 2025	15.05	15.15	15.15	15.19	14.85	7,496
October 13, 2025	15.03	14.86	14.86	15.15	14.86	8,600
October 10, 2025	14.8	14.94	14.94	15.16	14.8	22,004
October 09, 2025	15.12	14.74	14.74	15.22	14.63	34,234
October 08, 2025	15.61	15.12	15.12	15.9	14.55	310,800
October 07, 2025	15.69	15.55	15.55	15.69	15.55	11,600
October 06, 2025	15.34	15.62	15.62	15.69	15.29	30,300
October 03, 2025	15.34	15.25	15.25	15.36	15.25	6,400
October 02, 2025	15.35	15.25	15.25	15.45	15.24	21,500
October 01, 2025	15.02	15.16	15.16	15.5	15.02	37,451
September 30, 2025	15.45	14.9	14.9	15.48	14.9	27,709
September 29, 2025	15.39	15.48	15.48	15.54	15.3	7,300
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

Brookfield Property Partners L.P. (BPYPP) NASDAQ