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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.69	14.75	14.75	15.06	14.6	57,900
November 20, 2025	14.74	14.7	14.7	15.13	14.7	24,030
November 19, 2025	15	14.8	14.8	15.21	14.73	107,813
November 18, 2025	15.17	15.1	15.1	15.24	15.03	127,031
November 17, 2025	15.27	15.16	15.16	15.53	15.07	25,940
November 14, 2025	15.36	15.38	15.38	15.49	15.2	14,614
November 13, 2025	15.2	15.25	15.25	15.35	15.2	28,900
November 12, 2025	15.21	15.25	15.25	15.3	15.14	9,800
November 11, 2025	15.26	15.32	15.32	15.32	15.06	8,600
November 10, 2025	15.49	15.19	15.19	15.49	15.05	10,823
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

Brookfield Property Partners L.P. (BPYPP) NASDAQ