Brookfield Property Partners LP (BPYPO) Historical Stock Data
14.96 ↑0.06 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BPYPO is down -0.10% a day on average. There have been 13 days where Brookfield Property Partners LP closed green and 17 days where BPYPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 14.99 | 14.96 | ↓$0.03 (-0.20%) | 14.95 | 15.22 | 6.71K |
| 2025-05-13 | 14.96 | 14.90 | ↓$0.06 (-0.38%) | 14.64 | 15.20 | 34.65K |
| 2025-05-12 | 14.90 | 14.90 | ↑$0.00 (0.00%) | 14.77 | 15.00 | 14.67K |
| 2025-05-09 | 14.75 | 14.85 | ↑$0.10 (0.68%) | 14.75 | 14.90 | 6.58K |
| 2025-05-08 | 14.70 | 14.69 | ↓$0.01 (-0.08%) | 14.69 | 14.97 | 28.31K |
| 2025-05-07 | 14.70 | 14.76 | ↑$0.06 (0.41%) | 14.64 | 15.07 | 5.59K |
| 2025-05-06 | 14.66 | 14.65 | ↓$0.01 (-0.07%) | 14.60 | 14.68 | 6.56K |
| 2025-05-05 | 14.57 | 14.63 | ↑$0.05 (0.38%) | 14.57 | 14.68 | 1.44K |
| 2025-05-02 | 14.43 | 14.59 | ↑$0.16 (1.11%) | 14.43 | 14.60 | 5.11K |
| 2025-05-01 | 14.50 | 14.41 | ↓$0.09 (-0.62%) | 14.40 | 14.56 | 4.81K |
| 2025-04-30 | 14.44 | 14.41 | ↓$0.03 (-0.21%) | 14.41 | 14.44 | 2.84K |
| 2025-04-29 | 14.38 | 14.44 | ↑$0.06 (0.42%) | 14.36 | 14.49 | 5.73K |
| 2025-04-28 | 14.47 | 14.29 | ↓$0.18 (-1.24%) | 14.22 | 14.47 | 3.47K |
| 2025-04-25 | 14.56 | 14.42 | ↓$0.14 (-0.96%) | 14.05 | 14.56 | 5.89K |
| 2025-04-24 | 14.49 | 14.42 | ↓$0.06 (-0.45%) | 14.33 | 14.72 | 13.87K |
| 2025-04-23 | 14.75 | 14.32 | ↓$0.43 (-2.92%) | 14.09 | 14.75 | 21.16K |
| 2025-04-22 | 13.97 | 14.14 | ↑$0.17 (1.22%) | 13.97 | 14.35 | 22.96K |
| 2025-04-21 | 14.12 | 13.90 | ↓$0.22 (-1.56%) | 13.89 | 14.24 | 7.63K |
| 2025-04-17 | 13.94 | 14.02 | ↑$0.08 (0.57%) | 13.94 | 14.19 | 9.11K |
| 2025-04-16 | 14.05 | 13.98 | ↓$0.07 (-0.50%) | 13.92 | 14.05 | 4.61K |
| 2025-04-15 | 14.15 | 13.95 | ↓$0.20 (-1.41%) | 13.93 | 14.16 | 17.96K |
| 2025-04-14 | 13.95 | 13.91 | ↓$0.04 (-0.31%) | 13.87 | 13.99 | 3.86K |
| 2025-04-11 | 13.71 | 13.83 | ↑$0.12 (0.91%) | 13.70 | 13.89 | 6.99K |
| 2025-04-10 | 14.22 | 13.86 | ↓$0.36 (-2.53%) | 13.67 | 14.22 | 12.70K |
| 2025-04-09 | 13.48 | 14.13 | ↑$0.65 (4.80%) | 13.45 | 14.13 | 21.72K |
| 2025-04-08 | 13.35 | 13.60 | ↑$0.25 (1.87%) | 13.35 | 13.74 | 22.66K |
| 2025-04-07 | 13.01 | 13.18 | ↑$0.17 (1.32%) | 13.01 | 13.21 | 45.24K |
| 2025-04-04 | 13.98 | 13.21 | ↓$0.77 (-5.51%) | 13.10 | 13.98 | 19.83K |
| 2025-04-03 | 14.02 | 13.92 | ↓$0.10 (-0.71%) | 13.80 | 14.34 | 16.18K |
| 2025-04-02 | 13.95 | 14.35 | ↑$0.40 (2.87%) | 13.95 | 14.44 | 23.73K |
Create an account or log in to view more rows.
$BPYPO It's happening!
$BPYPO call the SEC
$BPYPO Was last two days consolidation??
$BPYPO still waiting to short this. Next Tuesday feels right for some reason
$BPYPO love when bulls come out
$BPYPO cup and handle dont play
$BPYPO hmm...
$BPYPO Powell save me
$BPYPO holdddd it tight yall
$BPYPO This is how I feel everyday holding this gem.