NasdaqGS - Delayed Quote
USD
Brookfield Property Partners L.P. (BPYPN)
13.20
+0.08
(+0.61%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.23
13.23
13.16
13.20
13.20
4,399
Oct 30, 2026
13.24
13.30
13.12
13.12
13.12
20,600
Oct 29, 2026
13.40
13.40
13.20
13.20
13.20
18,300
Oct 28, 2026
13.29
13.51
13.26
13.26
13.26
7,500
Oct 27, 2026
13.40
13.40
13.20
13.35
13.35
29,000
Oct 26, 2026
13.20
13.44
13.18
13.26
13.26
11,600
Oct 23, 2026
13.31
13.37
13.31
13.37
13.37
1,200
Oct 22, 2026
13.35
13.40
13.23
13.23
13.23
3,700
Oct 21, 2026
13.69
13.70
13.35
13.35
13.35
2,700
Oct 20, 2026
13.53
13.53
13.26
13.30
13.30
3,000
Oct 19, 2026
13.51
13.64
13.51
13.62
13.62
18,100
Oct 16, 2026
13.56
13.84
13.56
13.66
13.66
39,000
Oct 15, 2026
13.55
13.60
13.52
13.53
13.53
22,500
Oct 14, 2026
13.43
13.57
13.43
13.50
13.50
15,200
Oct 13, 2026
13.25
13.41
13.25
13.37
13.37
3,600
Oct 12, 2026
13.32
13.36
13.30
13.33
13.33
7,900
Oct 9, 2026
13.26
13.42
13.20
13.32
13.32
33,300
Oct 8, 2026
13.20
13.47
13.15
13.24
13.24
23,200
Oct 7, 2026
13.40
13.48
13.21
13.21
13.21
21,000
Oct 6, 2026
13.42
13.49
13.41
13.42
13.42
4,400
Oct 5, 2026
13.41
13.59
13.41
13.46
13.46
32,900
Oct 2, 2026
13.41
13.56
13.28
13.54
13.54
2,800
Oct 1, 2026
13.40
13.55
13.27
13.54
13.54
5,000
Sep 30, 2026
13.41
13.56
13.23
13.54
13.54
17,900
Sep 29, 2026
13.34
13.35
13.10
13.35
13.35
3,600
Sep 28, 2026
13.10
13.35
13.10
13.35
13.35
11,900
Sep 25, 2026
13.25
13.30
13.13
13.21
13.21
22,900
Sep 24, 2026
13.33
13.33
13.09
13.20
13.20
25,100
Sep 23, 2026
13.37
13.50
13.27
13.27
13.27
22,400
Sep 22, 2026
13.42
13.50
13.38
13.40
13.40
41,600
Sep 21, 2026
13.56
13.62
13.54
13.56
13.56
21,200
Sep 18, 2026
13.56
13.69
13.53
13.53
13.53
11,000
Sep 17, 2026
13.51
13.75
13.45
13.75
13.75
823,000
Sep 16, 2026
13.56
13.65
13.54
13.54
13.54
15,900
Sep 15, 2026
13.72
13.72
13.54
13.56
13.56
4,900
Sep 14, 2026
13.54
13.70
13.54
13.55
13.55
11,500
Sep 11, 2026
13.57
13.76
13.54
13.62
13.62
27,500
Sep 10, 2026
13.55
13.62
13.55
13.61
13.61
15,100
Sep 9, 2026
13.65
13.75
13.54
13.75
13.75
11,600
Sep 8, 2026
13.74
13.74
13.70
13.70
13.70
22,500
Sep 4, 2026
13.80
13.80
13.71
13.72
13.72
7,200
Sep 3, 2026
13.90
13.90
13.74
13.75
13.75
14,500
Sep 2, 2026
13.84
13.85
13.75
13.84
13.84
7,200
Sep 1, 2026
0.359
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
13.82
13.86
13.73
13.75
13.75
16,600
Aug 31, 2026
14.09
14.13
14.06
14.09
13.73
28,700
Aug 28, 2026
14.13
14.13
14.00
14.03
13.67
12,100
Aug 27, 2026
14.10
14.13
14.06
14.10
13.74
25,300
Aug 26, 2026
13.98
14.11
13.95
13.99
13.64
28,300
Aug 25, 2026
13.99
14.00
13.97
13.98
13.62
56,700
Aug 24, 2026
13.98
13.99
13.98
13.99
13.63
3,800
Aug 21, 2026
13.95
14.00
13.95
14.00
13.64
9,600
Aug 20, 2026
13.91
14.00
13.91
14.00
13.64
7,400
Aug 19, 2026
13.94
14.01
13.94
13.99
13.64
3,100
Aug 18, 2026
14.12
14.12
13.87
14.00
13.64
24,200
Aug 17, 2026
13.88
14.01
13.88
13.96
13.60
36,200
Aug 14, 2026
13.95
14.00
13.88
14.00
13.64
5,700
Aug 13, 2026
13.87
13.95
13.82
13.93
13.58
13,300
Aug 12, 2026
13.85
13.95
13.85
13.85
13.49
8,700
Aug 11, 2026
13.89
13.95
13.80
13.93
13.57
3,600
Aug 10, 2026
13.90
13.93
13.89
13.89
13.54
7,800
Aug 7, 2026
13.45
13.95
13.45
13.94
13.58
23,600
Aug 6, 2026
13.90
13.95
13.90
13.90
13.55
20,100
Aug 5, 2026
13.88
13.95
13.88
13.92
13.57
2,800
Aug 4, 2026
13.67
13.95
13.67
13.94
13.58
30,800
Aug 3, 2026
13.94
13.95
13.79
13.91
13.56
9,800
Jul 31, 2026
13.90
13.94
13.80
13.94
13.58
15,000
Jul 30, 2026
13.81
13.89
13.68
13.86
13.51
15,300
Jul 29, 2026
13.80
13.94
13.68
13.71
13.36
8,900
Jul 28, 2026
13.89
13.95
13.80
13.89
13.54
5,900
Jul 27, 2026
13.87
13.94
13.73
13.88
13.53
5,300
Jul 24, 2026
13.92
13.92
13.90
13.91
13.55
1,700
Jul 23, 2026
13.85
13.86
13.75
13.86
13.51
17,600
Jul 22, 2026
13.87
13.93
13.83
13.86
13.51
20,500
Jul 21, 2026
13.91
13.95
13.87
13.95
13.59
7,900
Jul 20, 2026
13.88
13.97
13.88
13.95
13.59
13,300
Jul 17, 2026
13.95
13.95
13.69
13.69
13.34
5,900
Jul 16, 2026
13.89
14.00
13.83
14.00
13.64
15,100
Jul 15, 2026
13.96
13.96
13.85
13.93
13.58
4,900
Jul 14, 2026
13.86
13.95
13.86
13.90
13.55
5,200
Jul 13, 2026
14.00
14.01
13.85
13.94
13.58
16,000
Jul 10, 2026
13.90
13.90
13.90
13.90
13.54
700
Jul 9, 2026
14.03
14.03
13.90
13.97
13.61
11,000
Jul 8, 2026
13.75
14.05
13.68
14.02
13.66
51,400
Jul 7, 2026
13.68
13.85
13.65
13.82
13.47
14,100
Jul 6, 2026
13.45
13.64
13.45
13.64
13.29
9,000
Jul 2, 2026
13.38
13.59
13.35
13.45
13.11
3,200
Jul 1, 2026
13.23
13.60
13.23
13.44
13.10
16,600
Jun 30, 2026
13.85
14.00
12.99
12.99
12.66
115,000
Jun 29, 2026
13.85
13.94
13.85
13.93
13.58
2,800
Jun 26, 2026
13.95
13.95
13.85
13.90
13.55
15,200
Jun 25, 2026
13.95
13.95
13.91
13.91
13.56
2,700
Jun 24, 2026
13.90
13.90
13.85
13.90
13.55
3,300
Jun 23, 2026
13.81
13.88
13.81
13.88
13.52
3,900
Jun 22, 2026
13.84
14.05
13.78
13.85
13.50
51,300
Jun 18, 2026
13.78
13.94
13.77
13.78
13.43
5,700
Jun 17, 2026
13.95
13.95
13.89
13.89
13.54
15,300
Jun 16, 2026
13.77
14.00
13.74
13.94
13.58
16,000
Jun 15, 2026
14.02
14.02
13.75
13.80
13.44
3,600
Jun 12, 2026
13.99
14.00
13.77
13.95
13.59
16,700
Jun 11, 2026
13.70
14.00
13.60
14.00
13.64
19,700
Jun 10, 2026
13.66
13.76
13.61
13.76
13.41
21,400
Jun 9, 2026
13.60
13.66
13.60
13.64
13.29
13,600
Jun 8, 2026
13.64
13.75
13.60
13.60
13.25
12,500
Jun 5, 2026
13.62
13.66
13.60
13.63
13.28
16,800
Jun 4, 2026
13.66
13.66
13.60
13.63
13.28
10,800
Jun 3, 2026
13.79
13.79
13.60
13.66
13.31
16,100
Jun 2, 2026
13.81
13.81
13.70
13.70
13.35
8,100
Jun 1, 2026
0.359
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
13.70
13.93
13.70
13.92
13.57
22,500
May 29, 2026
13.90
13.97
13.86
13.90
13.20
27,000
May 28, 2026
13.93
13.98
13.90
13.96
13.26
18,700
May 27, 2026
13.90
13.96
13.90
13.94
13.23
15,500
May 26, 2026
13.93
13.96
13.85
13.95
13.24
8,800
May 22, 2026
13.91
13.96
13.91
13.92
13.21
4,200
May 21, 2026
13.87
13.96
13.80
13.91
13.21
24,200
May 20, 2026
13.95
14.00
13.90
13.99
13.28
63,500
May 19, 2026
13.95
13.99
13.90
13.91
13.21
9,900
May 18, 2026
14.00
14.00
13.93
13.94
13.23
19,700
May 15, 2026
13.95
13.97
13.82
13.92
13.21
6,500
May 14, 2026
13.97
13.97
13.96
13.97
13.26
6,800
May 13, 2026
13.98
13.98
13.91
13.97
13.26
10,000
May 12, 2026
14.02
14.02
13.97
14.00
13.29
6,300
May 11, 2026
14.02
14.02
13.95
13.98
13.27
5,500
May 8, 2026
14.04
14.04
13.96
14.04
13.33
11,100
May 7, 2026
14.04
14.06
13.96
14.04
13.33
24,000
May 6, 2026
13.99
14.07
13.99
14.03
13.32
6,700
May 5, 2026
13.99
13.99
13.85
13.97
13.26
25,800
May 4, 2026
13.98
13.99
13.94
13.97
13.26
22,200
May 1, 2026
13.99
13.99
13.94
13.98
13.27
15,600
Apr 30, 2026
13.99
13.99
13.94
13.99
13.28
17,100
Apr 29, 2026
13.94
14.01
13.90
13.90
13.20
22,600
Apr 28, 2026
13.99
14.00
13.94
13.98
13.27
16,200
Apr 27, 2026
14.05
14.10
13.94
13.94
13.23
32,000
Apr 24, 2026
13.93
14.05
13.80
13.94
13.23
110,200
Apr 23, 2026
13.90
14.05
13.80
13.87
13.17
61,300
Apr 22, 2026
13.92
13.95
13.87
13.91
13.21
6,400
Apr 21, 2026
13.86
13.92
13.84
13.87
13.17
7,300
Apr 20, 2026
13.94
13.98
13.80
13.85
13.15
28,900
Apr 17, 2026
13.80
13.93
13.80
13.93
13.22
10,300
Apr 16, 2026
13.80
13.84
13.71
13.80
13.10
23,400
Apr 15, 2026
13.75
13.85
13.59
13.70
13.01
19,900
Apr 14, 2026
13.62
13.82
13.50
13.77
13.07
8,400
Apr 13, 2026
13.75
13.82
13.60
13.62
12.93
6,500
Apr 10, 2026
13.93
13.93
13.53
13.53
12.84
18,600
Apr 9, 2026
13.82
13.89
13.80
13.83
13.13
9,500
Apr 8, 2026
13.81
13.97
13.77
13.80
13.10
21,700
Apr 7, 2026
13.82
13.85
13.77
13.80
13.10
18,100
Apr 6, 2026
13.87
13.97
13.80
13.80
13.10
9,900
Apr 2, 2026
13.72
13.87
13.68
13.87
13.17
10,000
Apr 1, 2026
13.97
13.98
13.55
13.72
13.03
7,400
Mar 31, 2026
13.26
13.92
13.26
13.27
12.60
55,700
Mar 30, 2026
13.31
13.48
13.21
13.30
12.63
9,500
Mar 27, 2026
13.16
13.33
13.16
13.30
12.63
4,300
Mar 26, 2026
13.32
13.43
13.17
13.28
12.61
15,200
Mar 25, 2026
13.35
13.35
13.24
13.26
12.59
6,100
Mar 24, 2026
13.30
13.30
13.30
13.30
12.63
1,200
Mar 23, 2026
13.02
13.36
13.00
13.22
12.55
17,400
Mar 20, 2026
13.25
13.49
13.22
13.22
12.55
21,300
Mar 19, 2026
13.34
13.47
13.05
13.35
12.67
12,900
Mar 18, 2026
13.58
13.66
13.48
13.53
12.84
8,500
Mar 17, 2026
13.42
13.59
13.42
13.56
12.87
18,000
Mar 16, 2026
13.68
13.68
13.36
13.42
12.74
12,900
Mar 13, 2026
13.64
13.71
13.64
13.66
12.97
5,800
Mar 12, 2026
13.36
13.84
13.36
13.66
12.97
32,000
Mar 11, 2026
13.75
13.78
13.61
13.62
12.93
3,000
Mar 10, 2026
13.80
13.90
13.77
13.85
13.15
5,300
Mar 9, 2026
13.53
13.68
13.45
13.58
12.89
32,900
Mar 6, 2026
13.80
13.80
13.70
13.70
13.01
6,100
Mar 5, 2026
13.62
13.93
13.52
13.74
13.05
5,100
Mar 4, 2026
14.16
14.16
13.77
13.77
13.07
3,000
Mar 3, 2026
13.80
13.84
13.69
13.70
13.01
32,700
Mar 2, 2026
13.75
14.06
13.69
13.87
13.17
94,800
Feb 27, 2026
0.359
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
13.85
13.95
13.70
13.80
13.10
65,900
Feb 26, 2026
14.22
14.24
14.05
14.20
13.14
41,200
Feb 25, 2026
14.23
14.23
13.95
14.15
13.09
5,800
Feb 24, 2026
13.85
14.21
13.85
14.13
13.08
6,400
Feb 23, 2026
14.10
14.25
13.85
13.88
12.84
15,200
Feb 20, 2026
14.00
14.18
13.94
14.03
12.98
19,400
Feb 19, 2026
14.44
14.44
13.98
13.98
12.94
17,900
Feb 18, 2026
14.88
14.88
14.15
14.26
13.20
23,800
Feb 17, 2026
14.06
14.50
14.00
14.50
13.42
46,200
Feb 13, 2026
13.90
14.01
13.88
13.88
12.84
10,600
Feb 12, 2026
13.89
13.93
13.85
13.85
12.82
10,100
Feb 11, 2026
13.82
13.97
13.75
13.78
12.75
13,900
Feb 10, 2026
13.80
13.87
13.80
13.81
12.78
1,600
Feb 9, 2026
13.79
13.95
13.75
13.90
12.86
51,700
Feb 6, 2026
13.83
13.83
13.60
13.79
12.76
20,500
Feb 5, 2026
13.77
13.88
13.70
13.73
12.71
18,900
Feb 4, 2026
13.90
14.00
13.80
13.80
12.77
7,900
Feb 3, 2026
13.80
13.93
13.80
13.81
12.78
6,800
Feb 2, 2026
13.94
13.94
13.80
13.82
12.79
7,500
Jan 30, 2026
13.75
13.88
13.73
13.88
12.84
8,600
Jan 29, 2026
13.82
13.90
13.72
13.72
12.70
9,100
Jan 28, 2026
13.77
13.81
13.76
13.77
12.75
19,000
Jan 27, 2026
13.74
13.81
13.70
13.78
12.75
20,100
Jan 26, 2026
13.79
13.81
13.65
13.65
12.63
16,700
Jan 23, 2026
13.70
13.86
13.70
13.72
12.70
4,700
Jan 22, 2026
13.76
13.78
13.61
13.62
12.60
7,100
Jan 21, 2026
13.85
13.88
13.60
13.63
12.61
27,500
Jan 20, 2026
13.65
13.85
13.65
13.84
12.81
28,400
Jan 16, 2026
13.57
13.66
13.57
13.62
12.60
6,900
Jan 15, 2026
13.55
13.65
13.50
13.52
12.51
10,200
Jan 14, 2026
13.50
13.56
13.37
13.50
12.49
24,300
Jan 13, 2026
13.54
13.56
13.45
13.55
12.54
7,500
Jan 12, 2026
13.47
13.52
13.45
13.52
12.51
5,200
Jan 9, 2026
13.43
13.47
13.38
13.42
12.42
8,700
Jan 8, 2026
13.49
13.56
13.36
13.36
12.36
3,100
Jan 7, 2026
13.55
13.60
13.36
13.45
12.45
39,200
Jan 6, 2026
13.57
13.84
13.52
13.52
12.51
7,300
Jan 5, 2026
13.54
13.63
13.50
13.56
12.55
3,700
Jan 2, 2026
13.31
13.65
13.31
13.65
12.63
13,500
Dec 31, 2025
13.68
13.68
13.30
13.30
12.31
29,000
Dec 30, 2025
13.51
13.56
13.50
13.53
12.52
13,400
Dec 29, 2025
13.53
13.53
13.50
13.50
12.49
23,200
Dec 26, 2025
13.54
13.56
13.50
13.56
12.55
2,400
Dec 24, 2025
13.55
13.56
13.50
13.50
12.49
1,000
Dec 23, 2025
13.57
13.57
13.53
13.55
12.53
1,100
Dec 22, 2025
13.65
13.65
13.53
13.57
12.56
3,800
Dec 19, 2025
13.60
13.61
13.50
13.53
12.52
7,700
Dec 18, 2025
13.52
13.52
13.44
13.45
12.45
3,400
Dec 17, 2025
13.41
13.50
13.41
13.48
12.48
8,300
Dec 16, 2025
13.35
13.54
13.31
13.49
12.48
10,800
Dec 15, 2025
13.49
13.51
13.35
13.38
12.38
10,600
Dec 12, 2025
13.44
13.52
13.44
13.44
12.44
4,000
Dec 11, 2025
13.39
13.44
13.35
13.44
12.44
4,900
Dec 10, 2025
13.30
13.40
13.30
13.40
12.40
7,200
Dec 9, 2025
13.28
13.37
13.25
13.27
12.28
5,400
Dec 8, 2025
13.45
13.46
13.26
13.31
12.32
12,000
Dec 5, 2025
13.40
13.40
13.20
13.32
12.32
10,300
Dec 4, 2025
13.52
13.52
13.30
13.37
12.37
3,400
Dec 3, 2025
13.48
13.51
13.27
13.42
12.42
10,100
Dec 2, 2025
13.45
13.45
13.35
13.40
12.40
9,100
Dec 1, 2025
0.359
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
13.42
13.51
13.36
13.38
12.38
14,900
Nov 28, 2025
13.63
13.75
13.41
13.75
12.39
4,900
Nov 26, 2025
13.52
13.69
13.52
13.61
12.27
11,200
Nov 25, 2025
13.60
13.60
13.42
13.59
12.25
17,200
Nov 24, 2025
13.58
13.76
13.57
13.60
12.26
2,400
Nov 21, 2025
13.42
13.64
13.42
13.50
12.17
13,800
Nov 20, 2025
13.53
13.72
13.43
13.48
12.15
25,200
Nov 19, 2025
13.71
13.71
13.52
13.52
12.18
7,200
Nov 18, 2025
13.80
13.80
13.61
13.66
12.31
25,000
Nov 17, 2025
13.94
13.99
13.54
13.61
12.27
20,000
Nov 14, 2025
13.89
14.10
13.62
13.80
12.44
82,000
Nov 13, 2025
13.82
13.98
13.82
13.94
12.56
7,200
Nov 12, 2025
13.95
13.95
13.82
13.87
12.50
5,100
Nov 11, 2025
13.99
14.01
13.85
13.99
12.61
12,800
Nov 10, 2025
13.68
13.87
13.61
13.84
12.47
8,700
Nov 7, 2025
13.60
13.85
13.52
13.69
12.34
7,400
Nov 6, 2025
13.79
13.79
13.52
13.60
12.26
8,300
Nov 5, 2025
13.77
13.85
13.55
13.68
12.33
8,000
Nov 4, 2025
13.85
13.88
13.74
13.74
12.38
13,200
Nov 3, 2025
13.73
14.00
13.73
13.77
12.41
3,200
