Brookfield Property (BPYPP)

Last Price14.82

Change-0.08 (-0.57%)

NASDAQ · Last Trade: Dec 17th, 12:40 PM EST

Historical Prices For Brookfield Property (BPYPP)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	14.56	14.90	14.56	14.90	26,799	14.90
12/15/2025	14.88	14.88	14.25	14.40	52,643	14.40
12/12/2025	14.70	14.83	14.64	14.81	6,883	14.81
12/11/2025	14.45	14.72	14.38	14.68	34,827	14.68
12/10/2025	14.65	14.65	14.40	14.50	21,088	14.50
12/09/2025	14.60	14.78	14.29	14.38	52,197	14.38
12/08/2025	14.65	14.85	14.62	14.62	19,799	14.62
12/05/2025	14.65	14.78	14.60	14.76	17,112	14.76
12/04/2025	14.57	14.73	14.57	14.60	3,346	14.60
12/03/2025	14.81	14.81	14.57	14.57	30,800	14.57
12/02/2025	14.79	14.90	14.61	14.66	76,617	14.66
12/01/2025	14.81	15.00	14.65	14.78	16,525	14.78
11/28/2025	15.05	15.47	15.04	15.33	21,374	15.33
11/26/2025	14.97	15.04	14.90	15.01	9,497	15.01
11/25/2025	14.81	15.04	14.81	14.93	21,366	14.93
11/24/2025	15.19	15.19	14.79	14.96	20,179	14.96
11/21/2025	14.69	15.06	14.60	14.75	57,870	14.75
11/20/2025	14.74	15.13	14.70	14.70	24,030	14.70
11/19/2025	15.00	15.21	14.73	14.80	107,813	14.80
11/18/2025	15.17	15.24	15.03	15.10	127,031	15.10
11/17/2025	15.27	15.53	15.07	15.16	25,940	15.16
11/14/2025	15.36	15.50	15.06	15.38	30,770	15.38
11/13/2025	15.20	15.35	15.20	15.25	28,902	15.25
11/12/2025	15.21	15.30	15.14	15.25	9,841	15.25
11/11/2025	15.26	15.32	15.06	15.32	8,601	15.32
11/10/2025	15.49	15.49	15.05	15.19	10,823	15.19
11/07/2025	15.00	15.02	14.96	15.02	5,320	15.02
11/06/2025	15.20	15.20	14.90	15.00	8,087	15.00
11/05/2025	14.95	15.21	14.81	15.16	13,924	15.16
11/04/2025	15.02	15.30	14.85	14.94	19,745	14.94
11/03/2025	15.02	15.15	14.93	15.10	15,758	15.10
10/31/2025	15.18	15.30	15.02	15.02	10,032	15.02
10/30/2025	15.30	15.38	15.06	15.10	9,005	15.10
10/29/2025	15.23	15.37	15.23	15.29	5,650	15.29
10/28/2025	15.25	15.25	15.06	15.14	12,046	15.14
10/27/2025	15.03	15.23	14.93	15.21	5,341	15.21
10/24/2025	15.05	15.05	14.92	14.98	4,937	14.98
10/23/2025	15.00	15.25	14.90	15.23	15,771	15.23
10/22/2025	15.02	15.05	14.85	15.03	21,281	15.03
10/21/2025	15.01	15.11	14.86	15.04	20,504	15.04
10/20/2025	14.95	15.20	14.91	14.91	13,825	14.91
10/17/2025	14.81	15.10	14.60	14.93	19,769	14.93
10/16/2025	15.05	15.17	14.86	15.03	12,690	15.03
10/15/2025	14.90	15.15	14.83	15.06	31,149	15.06
10/14/2025	15.05	15.19	14.85	15.15	6,997	15.15
10/13/2025	15.03	15.15	14.86	14.86	8,556	14.86
10/10/2025	14.80	15.16	14.80	14.94	22,004	14.94
10/09/2025	15.12	15.21	14.63	14.74	34,234	14.74
10/08/2025	15.61	15.90	14.55	15.12	310,799	15.12
10/07/2025	15.69	15.69	15.54	15.54	11,564	15.54
10/06/2025	15.34	15.69	15.29	15.62	30,286	15.62
10/03/2025	15.34	15.36	15.25	15.25	6,386	15.25
10/02/2025	15.35	15.45	15.24	15.25	21,453	15.25
10/01/2025	15.02	15.50	15.02	15.16	36,977	15.16
9/30/2025	15.45	15.48	14.90	14.90	27,709	14.90
9/29/2025	15.39	15.54	15.30	15.48	7,264	15.48
9/26/2025	15.52	15.55	15.42	15.42	2,744	15.42
9/25/2025	15.55	15.55	15.40	15.40	2,816	15.40
9/24/2025	15.65	15.79	15.41	15.51	11,513	15.51
9/23/2025	15.49	15.81	15.37	15.58	18,931	15.58
9/22/2025	15.57	15.60	15.30	15.36	6,640	15.36
9/19/2025	15.39	15.60	15.30	15.54	10,438	15.54
9/18/2025	15.30	15.45	15.30	15.32	6,887	15.32
9/17/2025	15.19	15.50	15.16	15.30	25,535	15.30