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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.46	16.34	16.34	16.5	16.3	17,900
February 19, 2026	16.45	16.37	16.37	16.48	16.36	10,543
February 18, 2026	16.73	16.41	16.41	16.73	16.32	19,209
February 17, 2026	16.55	16.7	16.7	16.73	16.27	33,800
February 13, 2026	16.27	16.27	16.27	16.34	15.98	34,309
February 12, 2026	16.18	16.24	16.24	16.25	16.09	8,627
February 11, 2026	16.1	16.18	16.18	16.25	15.93	16,325
February 10, 2026	16.03	16	16	16.08	15.91	11,815
February 09, 2026	15.88	16	16	16	15.88	26,825
February 06, 2026	15.67	15.92	15.92	15.92	15.65	22,527
February 05, 2026	16	15.68	15.68	16	15.66	23,727
February 04, 2026	15.69	15.65	15.65	15.88	15.65	11,829
February 03, 2026	15.8	15.66	15.66	15.8	15.44	8,316
February 02, 2026	15.67	15.68	15.68	15.9	15.6	14,130
January 30, 2026	15.45	15.57	15.57	16	15.4	21,778
January 29, 2026	15.47	15.4	15.4	15.62	15.4	19,113
January 28, 2026	15.5	15.51	15.51	15.55	15.36	10,790
January 27, 2026	15.32	15.43	15.43	15.48	15.26	49,949
January 26, 2026	15.3	15.41	15.41	15.48	15.18	19,400
January 23, 2026	15.22	15.25	15.25	15.25	15.07	17,200
January 22, 2026	15.13	15.09	15.09	15.15	15.05	24,900
January 21, 2026	15.14	15.09	15.09	15.21	15.06	13,617
January 20, 2026	15.21	15.09	15.09	15.21	15.06	23,317
January 16, 2026	15.06	15.22	15.22	15.22	15.06	16,900
January 15, 2026	14.95	15	15	15.08	14.95	16,306
January 14, 2026	14.89	14.97	14.97	15.02	14.84	21,207
January 13, 2026	14.87	14.81	14.81	15.01	14.78	13,600
January 12, 2026	14.81	14.9	14.9	14.91	14.81	8,800
January 09, 2026	14.8	14.92	14.92	14.94	14.8	14,500
January 08, 2026	14.85	14.75	14.75	15.05	14.75	19,030
January 07, 2026	14.89	14.74	14.74	15	14.74	40,100
January 06, 2026	14.95	14.93	14.93	15.14	14.82	25,900
January 05, 2026	15.05	14.88	14.88	15.06	14.8	18,400
January 02, 2026	14.54	14.98	14.98	14.99	14.54	14,900
December 31, 2025	14.6	14.6	14.6	14.91	14.6	51,700
December 30, 2025	14.76	14.63	14.63	14.77	14.6	20,148
December 29, 2025	14.83	14.73	14.73	14.83	14.61	30,000
December 26, 2025	14.84	14.85	14.85	14.85	14.49	9,200
December 24, 2025	14.91	14.94	14.94	14.94	14.85	2,221
December 23, 2025	14.85	14.85	14.85	14.97	14.8	7,800
December 22, 2025	14.9	14.9	14.9	14.93	14.86	12,941
December 19, 2025	14.7	14.88	14.88	14.9	14.7	34,300
December 18, 2025	14.9	14.77	14.77	14.9	14.71	18,400
December 17, 2025	14.9	14.89	14.89	14.91	14.49	22,002
December 16, 2025	14.56	14.9	14.9	14.9	14.56	26,800
December 15, 2025	14.88	14.4	14.4	14.88	14.25	52,643
December 12, 2025	14.7	14.81	14.81	14.83	14.64	6,900
December 11, 2025	14.45	14.68	14.68	14.72	14.38	34,827
December 10, 2025	14.65	14.5	14.5	14.65	14.4	21,100
December 09, 2025	14.6	14.38	14.38	14.78	14.29	51,527
December 08, 2025	14.65	14.62	14.62	14.85	14.62	19,800
December 05, 2025	14.65	14.76	14.76	14.78	14.6	17,112
December 04, 2025	14.57	14.6	14.6	14.74	14.57	3,346
December 03, 2025	14.81	14.57	14.57	14.81	14.57	30,800
December 02, 2025	14.79	14.66	14.66	14.9	14.61	76,617
December 01, 2025	14.81	14.78	14.78	15	14.65	16,525
November 28, 2025	15.05	15.33	14.92	15.47	15.04	21,400
November 26, 2025	14.97	15.01	15.01	15.04	14.9	9,500
November 25, 2025	14.81	14.93	14.93	15.04	14.81	21,400
November 24, 2025	15.19	14.96	14.96	15.19	14.79	20,200

Brookfield Property Partners L.P. (BPYPP) NASDAQ