Brookfield Property Partners L.P. (BPYPP)
NASDAQ: BPYPP · Real-Time Price · USD · Preferred Stock
15.55
+0.04 (0.26%)
Jan 29, 2026, 4:00 PM EST - Market closed
BPYPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 15.47 | 15.62 | 15.40 | 15.40 | 15.40 | -0.71% | 19,113 |
| Jan 28, 2026 | 15.50 | 15.55 | 15.36 | 15.51 | 15.51 | 0.55% | 12,994 |
| Jan 27, 2026 | 15.32 | 15.48 | 15.26 | 15.43 | 15.43 | 0.10% | 49,949 |
| Jan 26, 2026 | 15.30 | 15.48 | 15.18 | 15.41 | 15.41 | 1.05% | 19,386 |
| Jan 23, 2026 | 15.22 | 15.25 | 15.07 | 15.25 | 15.25 | 1.06% | 12,936 |
| Jan 22, 2026 | 15.13 | 15.15 | 15.05 | 15.09 | 15.09 | - | 24,863 |
| Jan 21, 2026 | 15.14 | 15.21 | 15.06 | 15.09 | 15.09 | - | 13,617 |
| Jan 20, 2026 | 15.21 | 15.21 | 15.06 | 15.09 | 15.09 | -0.85% | 23,317 |
| Jan 16, 2026 | 15.06 | 15.22 | 15.06 | 15.22 | 15.22 | 1.47% | 16,860 |
| Jan 15, 2026 | 14.95 | 15.08 | 14.95 | 15.00 | 15.00 | 0.20% | 16,106 |
| Jan 14, 2026 | 14.89 | 15.02 | 14.84 | 14.97 | 14.97 | 1.08% | 21,207 |
| Jan 13, 2026 | 14.87 | 15.01 | 14.78 | 14.81 | 14.81 | -0.60% | 18,640 |
| Jan 12, 2026 | 14.81 | 14.91 | 14.81 | 14.90 | 14.90 | -0.13% | 8,797 |
| Jan 9, 2026 | 14.80 | 14.94 | 14.80 | 14.92 | 14.92 | 1.15% | 14,498 |
| Jan 8, 2026 | 14.85 | 15.05 | 14.75 | 14.75 | 14.75 | 0.07% | 19,030 |
| Jan 7, 2026 | 14.89 | 15.00 | 14.74 | 14.74 | 14.74 | -1.27% | 40,097 |
| Jan 6, 2026 | 14.95 | 15.14 | 14.82 | 14.93 | 14.93 | 0.34% | 25,881 |
| Jan 5, 2026 | 15.05 | 15.06 | 14.80 | 14.88 | 14.88 | -0.67% | 17,895 |
| Jan 2, 2026 | 14.54 | 14.99 | 14.54 | 14.98 | 14.98 | 2.60% | 14,853 |
| Dec 31, 2025 | 14.60 | 14.91 | 14.60 | 14.60 | 14.60 | -0.21% | 51,680 |
| Dec 30, 2025 | 14.76 | 14.77 | 14.60 | 14.63 | 14.63 | -0.65% | 20,148 |
| Dec 29, 2025 | 14.83 | 14.83 | 14.61 | 14.73 | 14.73 | -0.84% | 29,979 |
| Dec 26, 2025 | 14.84 | 14.85 | 14.49 | 14.85 | 14.85 | -0.60% | 9,158 |
| Dec 24, 2025 | 14.91 | 14.94 | 14.85 | 14.94 | 14.94 | 0.61% | 2,221 |
| Dec 23, 2025 | 14.85 | 14.97 | 14.80 | 14.85 | 14.85 | -0.34% | 7,751 |
| Dec 22, 2025 | 14.90 | 14.93 | 14.86 | 14.90 | 14.90 | 0.14% | 12,941 |
| Dec 19, 2025 | 14.70 | 14.90 | 14.70 | 14.88 | 14.88 | 0.74% | 34,262 |
| Dec 18, 2025 | 14.90 | 14.90 | 14.71 | 14.77 | 14.77 | -0.81% | 18,373 |
| Dec 17, 2025 | 14.90 | 14.91 | 14.49 | 14.89 | 14.89 | -0.07% | 22,002 |
| Dec 16, 2025 | 14.56 | 14.90 | 14.56 | 14.90 | 14.90 | 3.47% | 26,799 |
| Dec 15, 2025 | 14.88 | 14.88 | 14.25 | 14.40 | 14.40 | -2.77% | 52,643 |
| Dec 12, 2025 | 14.70 | 14.83 | 14.64 | 14.81 | 14.81 | 0.89% | 6,883 |
| Dec 11, 2025 | 14.45 | 14.72 | 14.38 | 14.68 | 14.68 | 1.24% | 34,827 |
| Dec 10, 2025 | 14.65 | 14.65 | 14.40 | 14.50 | 14.50 | 0.83% | 21,088 |
| Dec 9, 2025 | 14.60 | 14.78 | 14.29 | 14.38 | 14.38 | -1.64% | 52,197 |
| Dec 8, 2025 | 14.65 | 14.85 | 14.62 | 14.62 | 14.62 | -0.95% | 19,799 |
| Dec 5, 2025 | 14.65 | 14.78 | 14.60 | 14.76 | 14.76 | 1.10% | 17,112 |
| Dec 4, 2025 | 14.57 | 14.74 | 14.57 | 14.60 | 14.60 | 0.21% | 3,346 |
| Dec 3, 2025 | 14.81 | 14.81 | 14.57 | 14.57 | 14.57 | -0.61% | 30,800 |
| Dec 2, 2025 | 14.79 | 14.90 | 14.61 | 14.66 | 14.66 | -0.81% | 76,617 |
| Dec 1, 2025 | 14.81 | 15.00 | 14.65 | 14.78 | 14.78 | -3.59% | 16,525 |
| Nov 28, 2025 | 15.05 | 15.47 | 15.04 | 15.33 | 14.92 | 2.13% | 21,374 |
| Nov 26, 2025 | 14.97 | 15.04 | 14.90 | 15.01 | 14.61 | 0.57% | 9,497 |
| Nov 25, 2025 | 14.81 | 15.04 | 14.81 | 14.93 | 14.53 | -0.23% | 21,366 |
| Nov 24, 2025 | 15.19 | 15.19 | 14.79 | 14.96 | 14.56 | 1.42% | 20,179 |
| Nov 21, 2025 | 14.69 | 15.06 | 14.60 | 14.75 | 14.36 | 0.34% | 57,870 |
| Nov 20, 2025 | 14.74 | 15.13 | 14.70 | 14.70 | 14.31 | -0.68% | 24,030 |
| Nov 19, 2025 | 15.00 | 15.21 | 14.73 | 14.80 | 14.41 | -1.99% | 107,813 |
| Nov 18, 2025 | 15.17 | 15.24 | 15.03 | 15.10 | 14.70 | -0.40% | 127,031 |
| Nov 17, 2025 | 15.27 | 15.53 | 15.07 | 15.16 | 14.76 | -1.43% | 25,940 |