Brookfield Property Partners L.P. (BPYPP)
NASDAQ: BPYPP · Real-Time Price · USD · Preferred Stock
16.10
-0.15 (-0.92%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BPYPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 16.15 | 16.17 | 16.06 | 16.10 | 16.10 | -0.92% | 4,390 |
| Apr 15, 2026 | 16.17 | 16.25 | 16.13 | 16.25 | 16.25 | 0.06% | 8,381 |
| Apr 14, 2026 | 15.95 | 16.25 | 15.95 | 16.24 | 16.24 | 0.87% | 14,766 |
| Apr 13, 2026 | 15.95 | 16.25 | 15.87 | 16.10 | 16.10 | 0.47% | 11,259 |
| Apr 10, 2026 | 15.94 | 16.16 | 15.94 | 16.03 | 16.03 | 0.31% | 1,468 |
| Apr 9, 2026 | 16.09 | 16.15 | 15.91 | 15.98 | 15.98 | -1.39% | 8,053 |
| Apr 8, 2026 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | 1.88% | 10,856 |
| Apr 7, 2026 | 16.08 | 16.08 | 15.88 | 15.90 | 15.90 | -1.11% | 4,934 |
| Apr 6, 2026 | 16.24 | 16.25 | 16.08 | 16.08 | 16.08 | 0.44% | 8,871 |
| Apr 2, 2026 | 16.17 | 16.24 | 16.00 | 16.01 | 16.01 | -0.37% | 16,293 |
| Apr 1, 2026 | 16.42 | 16.42 | 15.92 | 16.07 | 16.07 | -2.37% | 17,560 |
| Mar 31, 2026 | 15.61 | 16.63 | 15.46 | 16.46 | 16.46 | 6.95% | 140,928 |
| Mar 30, 2026 | 15.35 | 15.85 | 15.09 | 15.39 | 15.39 | 1.85% | 16,535 |
| Mar 27, 2026 | 15.23 | 15.34 | 15.11 | 15.11 | 15.11 | -2.07% | 19,398 |
| Mar 26, 2026 | 15.00 | 15.48 | 14.95 | 15.43 | 15.43 | 1.94% | 18,948 |
| Mar 25, 2026 | 14.90 | 15.24 | 14.90 | 15.14 | 15.14 | 0.91% | 4,517 |
| Mar 24, 2026 | 14.89 | 15.00 | 14.85 | 15.00 | 15.00 | 0.94% | 14,113 |
| Mar 23, 2026 | 14.98 | 15.50 | 14.83 | 14.86 | 14.86 | 0.68% | 12,880 |
| Mar 20, 2026 | 15.24 | 15.24 | 14.56 | 14.76 | 14.76 | -2.83% | 19,741 |
| Mar 19, 2026 | 15.00 | 15.25 | 14.88 | 15.19 | 15.19 | 0.53% | 17,653 |
| Mar 18, 2026 | 15.16 | 15.39 | 15.05 | 15.11 | 15.11 | -2.14% | 24,520 |
| Mar 17, 2026 | 15.23 | 15.51 | 15.09 | 15.44 | 15.44 | 2.25% | 22,323 |
| Mar 16, 2026 | 15.42 | 15.50 | 15.04 | 15.10 | 15.10 | -1.31% | 31,294 |
| Mar 13, 2026 | 15.49 | 15.58 | 15.30 | 15.30 | 15.30 | -0.26% | 4,664 |
| Mar 12, 2026 | 15.79 | 15.79 | 15.27 | 15.34 | 15.34 | -1.57% | 39,765 |
| Mar 11, 2026 | 15.68 | 15.86 | 15.40 | 15.59 | 15.59 | 0.91% | 10,322 |
| Mar 10, 2026 | 15.60 | 16.19 | 15.34 | 15.45 | 15.45 | -0.35% | 23,515 |
| Mar 9, 2026 | 15.48 | 15.65 | 15.21 | 15.50 | 15.50 | -1.24% | 38,144 |
| Mar 6, 2026 | 15.61 | 15.90 | 15.61 | 15.69 | 15.69 | 0.57% | 10,617 |
| Mar 5, 2026 | 15.72 | 15.93 | 15.47 | 15.61 | 15.61 | -0.79% | 20,377 |
| Mar 4, 2026 | 15.85 | 16.00 | 15.73 | 15.73 | 15.73 | -0.76% | 22,035 |
| Mar 3, 2026 | 15.53 | 16.15 | 14.95 | 15.85 | 15.85 | -1.12% | 11,288 |
| Mar 2, 2026 | 15.69 | 16.45 | 15.69 | 16.03 | 16.03 | - | 42,035 |
| Feb 27, 2026 | 16.10 | 16.28 | 15.68 | 16.03 | 16.03 | -3.84% | 38,869 |
| Feb 26, 2026 | 16.25 | 16.69 | 16.15 | 16.67 | 16.26 | 2.66% | 34,011 |
| Feb 25, 2026 | 16.25 | 16.25 | 16.10 | 16.24 | 15.84 | 0.11% | 14,960 |
| Feb 24, 2026 | 16.19 | 16.25 | 16.15 | 16.22 | 15.82 | - | 34,271 |
| Feb 23, 2026 | 16.30 | 16.38 | 16.07 | 16.22 | 15.82 | -0.73% | 12,327 |
| Feb 20, 2026 | 16.46 | 16.50 | 16.30 | 16.34 | 15.94 | -0.18% | 17,888 |
| Feb 19, 2026 | 16.45 | 16.48 | 16.36 | 16.37 | 15.97 | -0.24% | 10,543 |
| Feb 18, 2026 | 16.73 | 16.73 | 16.32 | 16.41 | 16.01 | -1.74% | 19,209 |
| Feb 17, 2026 | 16.55 | 16.73 | 16.27 | 16.70 | 16.29 | 2.64% | 33,788 |
| Feb 13, 2026 | 16.27 | 16.34 | 15.98 | 16.27 | 15.87 | 0.18% | 34,309 |
| Feb 12, 2026 | 16.18 | 16.25 | 16.09 | 16.24 | 15.84 | 0.37% | 8,627 |
| Feb 11, 2026 | 16.10 | 16.25 | 15.93 | 16.18 | 15.79 | 1.12% | 16,325 |
| Feb 10, 2026 | 16.03 | 16.08 | 15.91 | 16.00 | 15.61 | - | 11,815 |
| Feb 9, 2026 | 15.88 | 16.00 | 15.88 | 16.00 | 15.61 | 0.50% | 26,825 |
| Feb 6, 2026 | 15.67 | 15.92 | 15.65 | 15.92 | 15.53 | 1.53% | 22,527 |
| Feb 5, 2026 | 16.00 | 16.00 | 15.66 | 15.68 | 15.30 | 0.19% | 23,727 |
| Feb 4, 2026 | 15.69 | 15.88 | 15.65 | 15.65 | 15.27 | -0.06% | 11,829 |