Dark

BPYU
Brookfield Property REIT Inc. Class A Common Stock
stock NASDAQ

Inactive

Jul 26, 2021

18.52USD-0.857%(-0.16)9,382,235

Pre-market

0.00USD-100.000%(-18.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-26	18.4850	18.7500	18.4850	18.5200	-0.857%	9,382,235	0.000%
2021-07-23	18.7900	18.8000	18.6100	18.6800	-0.160%	638,166	-0.857%
2021-07-22	18.6000	18.7500	18.5100	18.7100	+0.322%	638,764	-1.015%
2021-07-21	18.4800	18.7900	18.3700	18.6500	+1.084%	965,391	-0.697%
2021-07-20	18.2300	18.4600	18.1900	18.4500	+1.096%	589,491	+0.379%
2021-07-19	18.2500	18.3100	18.1600	18.2500	-0.599%	1,061,763	+1.479%
2021-07-16	18.4700	18.4800	18.3300	18.3600	-0.488%	788,169	+0.871%
2021-07-15	18.3900	18.5700	18.3300	18.4500	0.000%	752,456	+0.379%
2021-07-14	18.5900	18.6300	18.4100	18.4500	-0.324%	705,530	+0.379%
2021-07-13	18.7200	18.7600	18.3300	18.5100	-1.122%	820,782	+0.054%
2021-07-12	18.8000	18.9000	18.7150	18.7200	-1.370%	773,709	-1.068%
2021-07-09	18.8600	19.0000	18.8150	18.9800	+0.984%	749,449	-2.424%
2021-07-08	18.6800	18.7950	18.5700	18.7950	-0.450%	563,077	-1.463%
2021-07-07	18.8700	18.8800	18.8000	18.8800	-0.264%	358,130	-1.907%
2021-07-06	18.8500	18.9500	18.7800	18.9300	-0.263%	497,609	-2.166%
2021-07-02	19.1200	19.1200	18.9200	18.9800	-0.367%	530,257	-2.424%
2021-07-01	18.9700	19.0900	18.9300	19.0500	+0.847%	381,237	-2.782%
2021-06-30	19.0000	19.1600	18.8800	18.8900	-1.203%	434,690	-1.959%
2021-06-29	19.0500	19.1400	18.8400	19.1200	+0.262%	444,524	-3.138%
2021-06-28	18.9800	19.1800	18.8700	19.0700	+0.633%	751,686	-2.884%
2021-06-25	18.9500	19.0700	18.9000	18.9500	+0.212%	1,028,019	-2.269%
2021-06-24	18.6400	18.9402	18.5500	18.9100	+1.448%	397,030	-2.062%
2021-06-23	18.7000	18.7700	18.6000	18.6400	-0.107%	492,476	-0.644%
2021-06-22	18.6100	18.7450	18.5300	18.6600	+0.377%	696,421	-0.750%
2021-06-21	18.4200	18.5900	18.3900	18.5900	+1.308%	465,557	-0.377%
2021-06-18	18.3200	18.4600	18.2800	18.3500	-0.757%	1,446,187	+0.926%
2021-06-17	18.5900	18.6600	18.4450	18.4900	-0.751%	764,250	+0.162%
2021-06-16	18.5400	18.7750	18.5400	18.6300	+0.215%	693,719	-0.590%
2021-06-15	18.5000	18.6727	18.4900	18.5900	+0.486%	347,205	-0.377%
2021-06-14	18.5000	18.5400	18.4200	18.5000	0.000%	402,967	+0.108%
2021-06-11	18.5000	18.6100	18.4800	18.5000	-0.431%	510,708	+0.108%
2021-06-10	18.5000	18.6300	18.4600	18.5800	-0.268%	597,743	-0.323%
2021-06-09	18.7300	18.7500	18.5500	18.6300	-0.374%	521,935	-0.590%
2021-06-08	18.7100	18.7600	18.6500	18.7000	-0.267%	265,054	-0.963%
2021-06-07	18.7200	18.8300	18.7200	18.7500	+0.160%	336,041	-1.227%
2021-06-04	18.7400	18.7700	18.6500	18.7200	+0.053%	270,051	-1.068%
2021-06-03	18.6600	18.7250	18.6000	18.7100	0.000%	351,204	-1.015%
2021-06-02	18.7900	18.7900	18.6500	18.7100	-0.053%	366,958	-1.015%
2021-06-01	18.7300	18.8300	18.6700	18.7200	-0.107%	418,891	-1.068%
2021-05-28	18.7200	18.8000	18.6000	18.7400	+0.321%	450,686	-1.174%
2021-05-27	18.6000	18.7300	18.6000	18.6800	+0.376%	299,737	-0.857%
2021-05-26	18.5100	18.6300	18.4400	18.6100	+0.922%	279,887	-0.484%
2021-05-25	18.4700	18.6700	18.4000	18.4400	-0.270%	518,409	+0.434%
2021-05-24	18.4000	18.5128	18.3800	18.4900	+0.271%	530,955	+0.162%
2021-05-21	18.4700	18.4900	18.3300	18.4400	-0.162%	557,187	+0.434%
2021-05-20	18.3400	18.5000	18.3400	18.4700	+0.544%	429,383	+0.271%
2021-05-19	18.2000	18.3900	18.0900	18.3700	-0.163%	407,864	+0.817%
2021-05-18	18.3300	18.5400	18.3300	18.4000	+0.163%	471,960	+0.652%
2021-05-17	18.2400	18.4200	18.2100	18.3700	+0.383%	340,556	+0.817%
2021-05-14	17.9500	18.3550	17.9500	18.3000	+2.464%	552,194	+1.202%
2021-05-13	17.7100	18.0200	17.7100	17.8600	+0.790%	357,317	+3.695%
2021-05-12	18.0500	18.1000	17.7000	17.7200	-1.391%	554,207	+4.515%
2021-05-11	17.9561	17.9700	17.7550	17.9700	-0.277%	570,296	+3.061%
2021-05-10	18.1400	18.2400	18.0000	18.0200	-0.387%	260,748	+2.775%
2021-05-07	18.0900	18.1900	17.9800	18.0900	+0.055%	171,571	+2.377%
2021-05-06	17.9300	18.0800	17.9300	18.0800	+0.949%	481,631	+2.434%
2021-05-05	17.9700	18.0500	17.9000	17.9100	0.000%	511,065	+3.406%
2021-05-04	18.0500	18.1400	17.7900	17.9100	-0.940%	220,335	+3.406%
2021-05-03	18.0000	18.1600	18.0000	18.0800	+0.528%	559,182	+2.434%
2021-04-30	18.0100	18.0500	17.9350	17.9850	-0.194%	344,937	+2.975%
2021-04-29	18.0400	18.1400	17.9129	18.0200	+0.056%	248,548	+2.775%
2021-04-28	17.9600	18.0400	17.8700	18.0100	+0.727%	234,451	+2.832%
2021-04-27	17.9218	17.9218	17.8000	17.8800	+0.056%	259,794	+3.579%
2021-04-26	17.8900	18.0500	17.8100	17.8700	-0.168%	493,065	+3.637%
2021-04-23	18.0100	18.0100	17.8300	17.9000	-0.390%	420,054	+3.464%
2021-04-22	18.0000	18.0500	17.9100	17.9700	0.000%	258,074	+3.061%
2021-04-21	17.7500	17.9900	17.7100	17.9700	+0.785%	259,725	+3.061%
2021-04-20	17.9000	17.9600	17.7100	17.8300	-0.944%	314,235	+3.870%
2021-04-19	18.1100	18.1200	17.9400	18.0000	-0.662%	311,978	+2.889%
2021-04-16	18.0600	18.1900	18.0250	18.1200	+0.332%	696,491	+2.208%
2021-04-15	17.8900	18.0900	17.8900	18.0600	+1.007%	438,848	+2.547%
2021-04-14	17.8400	18.0500	17.8400	17.8800	0.000%	359,747	+3.579%
2021-04-13	18.0000	18.0000	17.8330	17.8800	-0.445%	210,069	+3.579%
2021-04-12	17.8300	18.0700	17.8300	17.9600	+0.223%	530,198	+3.118%
2021-04-09	17.8000	17.9300	17.8000	17.9200	+0.056%	210,697	+3.348%
2021-04-08	17.9000	17.9500	17.8200	17.9100	+0.056%	268,768	+3.406%
2021-04-07	17.7400	17.9200	17.7400	17.9000	+0.449%	649,271	+3.464%
2021-04-06	17.6700	17.8800	17.6700	17.8200	0.000%	512,572	+3.928%
2021-04-05	17.6200	17.9000	17.5800	17.8200	+0.056%	862,196	+3.928%
2021-04-01	18.0400	18.0400	17.7200	17.8100	-0.780%	792,401	+3.987%
2021-03-31	18.3900	18.3900	17.9300	17.9500	-1.644%	288,714	+3.175%
2021-03-30	18.4500	18.4500	18.2100	18.2500	-0.626%	286,681	+1.479%
2021-03-29	18.1800	18.4050	18.1100	18.3650	+0.355%	254,185	+0.844%
2021-03-26	18.4400	18.4500	18.1100	18.3000	+0.164%	337,084	+1.202%
2021-03-25	17.5600	18.3200	17.5600	18.2700	+2.238%	359,657	+1.368%
2021-03-24	18.0900	18.5400	17.8700	17.8700	-0.777%	676,546	+3.637%
2021-03-23	18.2200	18.3200	17.9600	18.0100	-0.935%	198,033	+2.832%
2021-03-22	18.2100	18.3900	18.0100	18.1800	+0.498%	259,642	+1.870%
2021-03-19	18.0000	18.4900	18.0000	18.0900	+0.055%	712,846	+2.377%
2021-03-18	18.1600	18.3300	18.0100	18.0800	-1.040%	263,869	+2.434%
2021-03-17	17.9500	18.3200	17.9100	18.2700	+1.669%	288,988	+1.368%
2021-03-16	18.0700	18.0700	17.8205	17.9700	-0.222%	301,448	+3.061%
2021-03-15	18.1500	18.2000	17.9400	18.0100	-0.717%	302,640	+2.832%
2021-03-12	17.9000	18.1700	17.8500	18.1400	+1.910%	273,732	+2.095%
2021-03-11	17.8000	17.9600	17.5700	17.8000	-0.112%	362,186	+4.045%
2021-03-10	17.7400	17.9900	17.6601	17.8200	+1.020%	282,308	+3.928%
2021-03-09	17.8500	17.9350	17.5000	17.6400	-0.283%	345,504	+4.989%
2021-03-08	17.5800	17.8200	17.2800	17.6900	+0.913%	623,294	+4.692%
2021-03-05	17.2900	17.6000	17.0500	17.5300	+1.682%	538,618	+5.647%
2021-03-04	17.3600	17.5600	16.9100	17.2400	-0.174%	394,439	+7.425%
2021-03-03	17.2800	17.5800	17.2600	17.2700	-0.289%	302,670	+7.238%
2021-03-02	17.1200	17.5400	17.0800	17.3200	+0.464%	349,957	+6.928%
2021-03-01	17.9900	17.9900	17.2200	17.2400	-1.486%	403,888	+7.425%
2021-02-26	17.6500	17.7200	17.2900	17.5000	0.000%	1,008,215	+5.829%
2021-02-25	18.2100	18.3700	17.4800	17.5000	-5.965%	1,057,279	+5.829%
2021-02-24	18.3100	18.6900	18.0603	18.6100	+1.583%	1,000,726	-0.484%
2021-02-23	18.1900	18.3700	18.0000	18.3200	0.000%	612,414	+1.092%
2021-02-22	18.5600	18.5900	18.2700	18.3200	-1.240%	410,313	+1.092%
2021-02-19	18.4700	18.6300	18.3000	18.5500	+0.597%	493,064	-0.162%
2021-02-18	18.6100	18.6500	18.2300	18.4400	-0.913%	555,429	+0.434%
2021-02-17	18.6600	18.7799	18.3400	18.6100	+0.161%	738,417	-0.484%
2021-02-16	18.5000	18.6100	18.3200	18.5800	+0.705%	659,302	-0.323%
2021-02-12	18.6000	18.7300	18.2859	18.4500	-1.072%	673,790	+0.379%
2021-02-11	18.1300	18.6700	18.0900	18.6500	+2.925%	1,085,382	-0.697%
2021-02-10	18.2200	18.2300	17.5200	18.1200	+0.332%	980,058	+2.208%
2021-02-09	18.0000	18.0900	17.9400	18.0600	+0.333%	431,365	+2.547%
2021-02-08	18.0600	18.0700	17.9300	18.0000	+0.727%	338,619	+2.889%
2021-02-05	17.8000	18.0500	17.7200	17.8700	+0.450%	841,927	+3.637%
2021-02-04	17.6400	17.9300	17.5500	17.7900	+1.715%	758,776	+4.103%
2021-02-03	17.6100	17.6500	17.4700	17.4900	+0.114%	796,058	+5.889%
2021-02-02	17.4700	17.6900	17.4400	17.4700	0.000%	1,009,944	+6.010%
2021-02-01	17.3900	17.5000	17.3100	17.4700	+0.692%	740,000	+6.010%
2021-01-29	17.1900	17.3900	17.0600	17.3500	+0.813%	990,225	+6.744%
2021-01-28	17.0700	17.2600	16.9200	17.2100	+1.057%	972,751	+7.612%
2021-01-27	17.0100	17.2900	16.9200	17.0300	-0.815%	524,165	+8.749%
2021-01-26	17.2400	17.2400	17.0000	17.1700	+0.704%	444,863	+7.863%
2021-01-25	17.2400	17.3100	16.9800	17.0500	-1.159%	474,248	+8.622%
2021-01-22	17.0500	17.2600	16.9700	17.2500	+1.173%	706,472	+7.362%
2021-01-21	17.4100	17.4100	17.0400	17.0500	-2.236%	705,629	+8.622%
2021-01-20	17.3700	17.6400	17.2250	17.4400	+0.868%	651,264	+6.193%
2021-01-19	17.2100	17.4800	17.0200	17.2900	+0.465%	686,825	+7.114%
2021-01-15	17.0900	17.2650	16.9500	17.2100	+0.291%	989,028	+7.612%
2021-01-14	17.0900	17.2300	16.9700	17.1600	+0.586%	957,914	+7.925%
2021-01-13	16.9000	17.0863	16.8200	17.0600	+0.887%	464,336	+8.558%
2021-01-12	16.7500	16.9300	16.7300	16.9100	+0.775%	363,272	+9.521%
2021-01-11	16.9000	17.0300	16.7800	16.7800	-1.468%	904,570	+10.369%
2021-01-08	16.8200	17.0500	16.8200	17.0300	+0.176%	675,284	+8.749%
2021-01-07	17.2035	17.2400	16.9200	17.0000	-1.563%	859,228	+8.941%
2021-01-06	17.0700	17.5600	16.9638	17.2700	+0.700%	1,289,761	+7.238%
2021-01-05	17.0800	17.4200	16.9000	17.1500	-3.053%	3,106,666	+7.988%
2021-01-04	16.9000	17.6900	16.7300	17.6900	+18.407%	8,214,887	+4.692%
2020-12-31	15.0700	15.2288	14.8500	14.9400	-0.267%	307,878	+23.963%
2020-12-30	15.2500	15.4800	14.9600	14.9800	-0.860%	420,488	+23.632%
2020-12-29	15.2700	15.4800	15.0600	15.1100	-1.306%	411,741	+22.568%
2020-12-28	15.4500	15.4900	15.1600	15.3100	+0.856%	379,116	+20.967%
2020-12-24	15.2500	15.3400	15.0710	15.1800	-0.263%	166,435	+22.003%
2020-12-23	15.0000	15.3500	14.9650	15.2200	+2.079%	385,396	+21.682%
2020-12-22	15.2000	15.2500	14.8500	14.9100	-0.666%	692,034	+24.212%
2020-12-21	15.0000	15.1800	14.7100	15.0100	-2.785%	522,299	+23.384%
2020-12-18	15.6200	15.7471	15.2400	15.4400	-2.464%	2,077,933	+19.948%
2020-12-17	15.8300	15.8300	15.5700	15.8300	+0.764%	649,664	+16.993%
2020-12-16	16.1500	16.1500	15.6600	15.7100	-1.812%	722,602	+17.887%
2020-12-15	15.8500	16.0400	15.5900	16.0000	+1.587%	354,070	+15.750%
2020-12-14	16.0800	16.2028	15.6110	15.7500	-1.439%	445,762	+17.587%
2020-12-11	15.7700	16.0500	15.6650	15.9800	+0.693%	288,793	+15.895%
2020-12-10	15.6400	15.9300	15.4500	15.8700	+2.058%	274,077	+16.698%
2020-12-09	15.7000	15.7950	15.4500	15.5500	-0.512%	631,747	+19.100%
2020-12-08	15.8700	15.9500	15.4500	15.6300	-0.825%	571,834	+18.490%
2020-12-07	16.1100	16.4000	15.4200	15.7600	-1.377%	291,925	+17.513%
2020-12-04	15.8300	16.3127	15.8300	15.9800	+1.267%	302,700	+15.895%
2020-12-03	15.6100	15.9580	15.6100	15.7800	+0.702%	256,139	+17.364%
2020-12-02	15.7700	15.9200	15.5128	15.6700	+0.256%	254,279	+18.188%
2020-12-01	16.4500	16.4900	15.5800	15.6300	-0.255%	354,469	+18.490%
2020-11-30	16.3000	16.6700	15.6600	15.6700	-4.973%	591,729	+18.188%
2020-11-27	16.7100	16.7300	16.4700	16.4900	-1.435%	181,371	+12.310%
2020-11-25	17.2200	17.2400	16.5900	16.7300	-3.685%	677,983	+10.699%
2020-11-24	16.8400	17.5000	16.6800	17.3700	+6.695%	645,990	+6.621%
2020-11-23	16.0900	16.6000	16.0100	16.2800	+1.496%	773,023	+13.759%
2020-11-20	16.5100	16.5100	16.0400	16.0400	-3.257%	267,727	+15.461%
2020-11-19	17.0100	17.2000	16.5800	16.5800	-3.211%	413,928	+11.701%
2020-11-18	17.4300	17.6300	17.0500	17.1300	-1.721%	439,032	+8.114%
2020-11-17	17.2400	18.0700	17.0400	17.4300	-0.570%	1,132,779	+6.254%
2020-11-16	17.0100	17.7700	16.6700	17.5300	+7.811%	1,644,534	+5.647%
2020-11-13	15.8600	16.3000	15.8500	16.2600	+2.716%	314,689	+13.899%
2020-11-12	15.5800	15.8300	15.1500	15.8300	+0.317%	820,696	+16.993%
2020-11-11	16.2100	16.2100	15.5100	15.7800	-0.755%	469,844	+17.364%
2020-11-10	15.3600	15.9600	15.3600	15.9000	+3.247%	529,317	+16.478%
2020-11-09	15.4500	16.1700	15.1400	15.4000	+6.207%	835,304	+20.260%
2020-11-06	15.2800	15.5000	14.4100	14.5000	-5.414%	308,030	+27.724%
2020-11-05	15.3900	15.6500	15.0800	15.3300	+1.590%	288,161	+20.809%
2020-11-04	14.8500	15.2500	14.6700	15.0900	+1.139%	268,674	+22.730%
2020-11-03	14.7700	15.0800	14.7100	14.9200	+0.471%	389,498	+24.129%
2020-11-02	14.7000	14.9000	14.2700	14.8500	+0.678%	447,941	+24.714%
2020-10-30	14.9400	14.9500	14.5000	14.7500	-1.470%	310,241	+25.559%
2020-10-29	14.8900	15.1500	14.4700	14.9700	+1.629%	459,062	+23.714%
2020-10-28	14.0800	14.7400	14.0800	14.7300	+1.029%	480,151	+25.730%
2020-10-27	14.8700	14.8800	14.0200	14.5800	-2.148%	466,735	+27.023%
2020-10-26	14.8100	15.0900	14.6800	14.9000	-1.520%	344,509	+24.295%
2020-10-23	15.3500	15.4200	14.6700	15.1300	-0.461%	357,039	+22.406%
2020-10-22	14.6600	15.3400	14.5100	15.2000	+3.542%	415,118	+21.842%
2020-10-21	14.1900	14.7500	13.9500	14.6800	+5.082%	379,761	+26.158%
2020-10-20	13.7400	14.1000	13.5400	13.9700	+2.796%	366,294	+32.570%
2020-10-19	13.5000	13.8300	13.5000	13.5900	+0.518%	217,588	+36.277%
2020-10-16	13.8500	13.8700	13.3100	13.5200	-1.816%	248,052	+36.982%
2020-10-15	13.5200	13.8700	13.5100	13.7700	+0.584%	458,618	+34.495%
2020-10-14	13.5900	14.0800	13.5900	13.6900	+0.662%	405,268	+35.281%
2020-10-13	14.2100	14.3600	13.6000	13.6000	-4.023%	538,441	+36.176%
2020-10-12	15.1300	15.1300	14.1200	14.1700	-6.345%	836,879	+30.699%
2020-10-09	14.8200	15.1600	14.6600	15.1300	+3.559%	1,079,970	+22.406%
2020-10-08	13.9800	14.7200	13.8600	14.6100	+4.957%	932,121	+26.762%
2020-10-07	13.3300	13.9700	13.3200	13.9200	+5.615%	973,187	+33.046%
2020-10-06	13.3100	13.6200	13.1200	13.1800	-0.453%	885,350	+40.516%
2020-10-05	13.6900	13.6900	13.0300	13.2400	+1.069%	784,242	+39.879%
2020-10-02	12.5300	13.2200	12.5100	13.1000	+1.550%	903,347	+41.374%
2020-10-01	12.2500	12.9100	12.2500	12.9000	+5.392%	1,704,514	+43.566%
2020-09-30	12.0000	12.4000	12.0000	12.2400	+3.553%	1,033,956	+51.307%
2020-09-29	11.9200	12.0500	11.8200	11.8200	-0.756%	885,718	+56.684%
2020-09-28	11.5500	12.1900	11.5500	11.9100	+5.119%	1,040,569	+55.500%
2020-09-25	10.8300	11.4200	10.8300	11.3300	+2.813%	686,581	+63.460%
2020-09-24	10.6200	11.2400	10.6200	11.0200	+2.799%	978,829	+68.058%
2020-09-23	10.9600	11.2000	10.7000	10.7200	-2.190%	1,223,398	+72.761%
2020-09-22	11.3500	11.3500	10.9600	10.9600	+0.735%	735,460	+68.978%
2020-09-21	11.4900	11.5000	10.8300	10.8800	-6.849%	1,125,513	+70.221%
2020-09-18	11.8300	11.9500	11.6000	11.6800	-2.013%	1,818,345	+58.562%
2020-09-17	11.7500	12.0500	11.7100	11.9200	+0.676%	860,653	+55.369%
2020-09-16	11.4100	12.1400	11.4100	11.8400	+3.769%	1,690,464	+56.419%
2020-09-15	10.8600	11.6400	10.8600	11.4100	+5.355%	1,647,392	+62.314%
2020-09-14	10.5000	10.9900	10.5000	10.8300	+3.438%	775,401	+71.006%
2020-09-11	10.7100	10.8300	10.4600	10.4700	-2.241%	995,433	+76.886%
2020-09-10	11.0300	11.1600	10.7100	10.7100	-2.459%	1,242,520	+72.923%
2020-09-09	11.0500	11.1700	10.9600	10.9800	+0.182%	1,220,712	+68.670%
2020-09-08	11.2000	11.3100	10.9600	10.9600	-2.230%	1,192,824	+68.978%
2020-09-04	11.2800	11.6000	11.0400	11.2100	-0.178%	955,940	+65.210%
2020-09-03	11.5500	11.7300	11.1900	11.2300	-2.263%	769,614	+64.915%
2020-09-02	11.5200	11.6000	11.4200	11.4900	-0.433%	677,379	+61.184%
2020-09-01	11.4900	11.6500	11.4000	11.5400	+0.087%	831,921	+60.485%
2020-08-31	11.8900	12.0000	11.4900	11.5300	-3.515%	2,099,408	+60.624%
2020-08-28	11.9500	12.0700	11.8900	11.9500	-2.289%	798,355	+54.979%
2020-08-27	12.0000	12.4600	12.0000	12.2300	+1.494%	1,063,405	+51.431%
2020-08-26	11.9900	12.0600	11.8600	12.0500	+1.516%	579,528	+53.693%
2020-08-25	11.9500	12.0500	11.8200	11.8700	-0.669%	589,319	+56.024%
2020-08-24	11.7100	11.9800	11.6900	11.9500	+2.663%	858,296	+54.979%
2020-08-21	11.7000	11.7700	11.6200	11.6400	-1.020%	987,604	+59.107%
2020-08-20	11.8000	11.9600	11.6800	11.7600	+0.256%	857,035	+57.483%
2020-08-19	11.7700	11.9400	11.7300	11.7300	-0.509%	1,155,202	+57.886%
2020-08-18	12.0600	12.0800	11.7700	11.7900	-1.995%	658,260	+57.082%
2020-08-17	11.9600	12.0800	11.9200	12.0300	+0.838%	771,181	+53.948%
2020-08-14	11.8400	12.1100	11.8300	11.9300	+0.252%	669,549	+55.239%
2020-08-13	12.1300	12.2000	11.8900	11.9000	-1.896%	1,947,357	+55.630%
2020-08-12	12.0700	12.2500	11.9800	12.1300	+1.337%	1,738,454	+52.679%
2020-08-11	12.0200	12.2600	11.9100	11.9700	-0.250%	1,612,403	+54.720%
2020-08-10	11.8500	12.0000	11.8100	12.0000	+1.351%	1,012,895	+54.333%
2020-08-07	11.6300	11.9200	11.6100	11.8400	+1.631%	593,496	+56.419%
2020-08-06	11.7600	11.9000	11.6500	11.6500	-1.438%	1,160,643	+58.970%
2020-08-05	11.8200	11.8900	11.6500	11.8200	+0.169%	997,004	+56.684%
2020-08-04	11.5100	11.8100	11.5000	11.8000	+2.342%	554,289	+56.949%
2020-08-03	11.6000	11.6000	11.3300	11.5300	-0.689%	829,768	+60.624%
2020-07-31	11.5800	11.7900	11.5000	11.6100	-0.939%	958,264	+59.518%
2020-07-30	11.6400	11.9100	11.5400	11.7200	-0.762%	1,028,101	+58.020%
2020-07-29	11.5600	11.8300	11.5400	11.8100	+2.251%	851,085	+56.816%
2020-07-28	11.3100	11.5600	11.3100	11.5500	+2.122%	1,182,573	+60.346%
2020-07-27	11.1900	11.3200	11.0400	11.3100	+1.253%	577,020	+63.749%
2020-07-24	11.1200	11.2700	11.0500	11.1700	-0.179%	533,103	+65.801%
2020-07-23	11.1700	11.2600	11.0500	11.1900	-0.622%	957,681	+65.505%
2020-07-22	11.1400	11.3100	11.0700	11.2600	+0.716%	629,284	+64.476%
2020-07-21	11.2100	11.3500	11.1200	11.1800	+1.176%	532,565	+65.653%
2020-07-20	11.2000	11.3200	11.0400	11.0500	-1.778%	1,069,340	+67.602%
2020-07-17	11.1500	11.2900	11.0500	11.2500	+0.806%	654,763	+64.622%
2020-07-16	11.2800	11.4800	11.1600	11.1600	-3.460%	887,620	+65.950%
2020-07-15	11.4000	11.5800	11.1800	11.5600	+4.144%	724,052	+60.208%
2020-07-14	11.0000	11.2100	10.9200	11.1000	+0.543%	963,296	+66.847%
2020-07-13	11.1900	11.3000	10.9200	11.0400	-0.809%	1,129,438	+67.754%
2020-07-10	10.8700	11.2900	10.8700	11.1300	+1.551%	676,015	+66.397%
2020-07-09	11.4000	11.4800	10.8700	10.9600	-3.436%	1,064,404	+68.978%
2020-07-08	11.4100	11.6200	11.3200	11.3500	-0.351%	1,001,099	+63.172%
2020-07-07	11.5300	11.7800	11.3900	11.3900	-2.816%	1,262,736	+62.599%
2020-07-06	11.6000	11.9500	11.5300	11.7200	+2.180%	1,699,361	+58.020%
2020-07-02	11.6200	11.8900	11.1600	11.4700	+12.121%	2,857,826	+61.465%
2020-07-01	9.9200	10.4300	9.9200	10.2300	+2.711%	994,774	+81.036%
2020-06-30	10.4100	10.4100	9.9200	9.9600	-2.161%	962,013	+85.944%
2020-06-29	9.9200	10.2900	9.7300	10.1800	+4.197%	793,803	+81.925%
2020-06-26	10.2100	10.2800	9.7400	9.7700	-4.961%	1,541,453	+89.560%
2020-06-25	10.2300	10.5600	10.1700	10.2800	-1.344%	718,924	+80.156%
2020-06-24	10.5800	10.6500	9.9200	10.4200	-3.963%	1,674,903	+77.735%
2020-06-23	10.9000	11.1800	10.8400	10.8500	+0.649%	860,852	+70.691%
2020-06-22	10.7700	10.8600	10.5800	10.7800	-1.372%	982,539	+71.800%
2020-06-19	11.2700	11.3400	10.8600	10.9300	-1.532%	2,019,145	+69.442%
2020-06-18	11.1100	11.3900	11.0600	11.1000	-0.981%	813,672	+66.847%
2020-06-17	11.7800	11.9800	11.2000	11.2100	-4.839%	835,434	+65.210%
2020-06-16	12.2300	12.5100	11.6600	11.7800	+1.464%	854,416	+57.216%
2020-06-15	11.1500	11.7400	11.0100	11.6100	-1.443%	736,615	+59.518%
2020-06-12	12.1500	12.2200	11.4400	11.7800	+4.991%	844,281	+57.216%
2020-06-11	11.6700	12.0300	11.1300	11.2200	-10.598%	1,231,266	+65.062%
2020-06-10	13.9100	13.9100	12.3000	12.5500	-10.165%	1,885,533	+47.570%
2020-06-09	14.0100	14.3000	13.7000	13.9700	-3.722%	1,783,997	+32.570%
2020-06-08	13.8400	14.5500	13.7500	14.5100	+8.042%	3,088,638	+27.636%
2020-06-05	12.7700	13.6100	12.7700	13.4300	+12.010%	3,249,451	+37.900%
2020-06-04	11.7300	12.5700	11.3200	11.9900	+3.273%	1,735,870	+54.462%
2020-06-03	10.8600	11.6400	10.8600	11.6100	+9.839%	1,087,822	+59.518%
2020-06-02	10.8400	10.8700	10.5300	10.5700	+0.380%	1,256,673	+75.213%
2020-06-01	10.4300	10.8300	10.1200	10.5300	+1.347%	721,328	+75.878%
2020-05-29	10.5500	10.7400	10.2600	10.3900	-2.897%	1,259,246	+78.248%
2020-05-28	11.4500	11.4500	10.6200	10.7000	-6.632%	947,625	+73.084%
2020-05-27	11.0000	11.6200	10.7700	11.4600	+7.910%	1,290,585	+61.606%
2020-05-26	10.0000	10.6200	9.9600	10.6200	+12.144%	1,157,247	+74.388%
2020-05-22	9.5400	9.5400	9.3700	9.4700	-1.045%	464,689	+95.565%
2020-05-21	9.5600	9.7900	9.4500	9.5700	-0.209%	539,463	+93.521%
2020-05-20	9.6300	9.7700	9.4100	9.5900	+0.841%	754,041	+93.118%
2020-05-19	9.6700	9.6800	9.2400	9.5100	-1.246%	915,260	+94.742%
2020-05-18	9.0800	9.7200	9.0800	9.6300	+10.057%	957,132	+92.316%
2020-05-15	8.8600	9.1200	8.6700	8.7500	-3.101%	719,984	+111.657%
2020-05-14	8.2900	9.0800	7.9800	9.0300	+6.360%	1,391,389	+105.094%
2020-05-13	9.0100	9.0700	8.4800	8.4900	-5.457%	1,918,051	+118.139%
2020-05-12	9.4300	9.7200	8.9600	8.9800	-4.468%	1,599,623	+106.236%
2020-05-11	9.4100	9.6000	9.3000	9.4000	-1.571%	1,001,307	+97.021%
2020-05-08	9.7900	9.8100	9.3300	9.5500	+5.176%	1,228,281	+93.927%
2020-05-07	8.8000	9.3000	8.7800	9.0800	+4.488%	780,808	+103.965%
2020-05-06	9.1300	9.3300	8.5100	8.6900	-4.190%	1,419,356	+113.119%
2020-05-05	9.2500	9.6200	8.9800	9.0700	-1.306%	755,737	+104.190%
2020-05-04	8.8500	9.2600	8.8100	9.1900	+0.328%	955,812	+101.523%
2020-05-01	9.4700	9.4900	8.8300	9.1600	-6.531%	1,630,464	+102.183%
2020-04-30	10.2000	10.3300	9.3800	9.8000	-5.950%	1,254,056	+88.980%
2020-04-29	9.9100	10.5800	9.8600	10.4200	+9.339%	1,483,289	+77.735%
2020-04-28	9.5500	9.8700	9.2300	9.5300	+4.267%	1,341,148	+94.334%
2020-04-27	8.3300	9.1400	8.2800	9.1400	+9.988%	1,362,903	+102.626%
2020-04-24	8.3500	8.4900	8.0800	8.3100	-0.598%	749,984	+122.864%
2020-04-23	8.4900	8.5400	8.2200	8.3600	+1.088%	522,581	+121.531%
2020-04-22	8.5800	8.7100	8.2200	8.2700	-1.665%	718,921	+123.942%
2020-04-21	9.0500	9.1500	8.4000	8.4100	-8.087%	1,914,960	+120.214%
2020-04-20	9.3300	9.5200	9.0000	9.1500	-3.785%	928,284	+102.404%
2020-04-17	9.8700	9.8700	9.3300	9.5100	+4.162%	1,206,249	+94.742%
2020-04-16	9.5200	9.5600	9.0000	9.1300	-4.097%	916,815	+102.848%
2020-04-15	10.2300	10.2300	9.4600	9.5200	-9.506%	1,166,630	+94.538%
2020-04-14	10.5300	11.1700	10.4800	10.5200	+1.643%	725,822	+76.046%
2020-04-13	10.6100	10.7500	9.6900	10.3500	-3.900%	931,831	+78.937%
2020-04-09	10.3000	11.6300	10.2100	10.7700	+6.845%	1,904,150	+71.959%
2020-04-08	9.0700	10.1500	9.0000	10.0800	+13.514%	1,084,624	+83.730%
2020-04-07	9.0600	9.6600	8.7600	8.8800	+4.225%	1,536,268	+108.559%
2020-04-06	8.1400	8.8900	8.1300	8.5200	+10.649%	1,310,272	+117.371%
2020-04-03	7.9300	8.1800	7.3200	7.7000	-3.266%	1,529,037	+140.519%
2020-04-02	8.0500	8.3100	7.8300	7.9600	-0.125%	761,840	+132.663%
2020-04-01	8.2500	8.2500	7.6400	7.9700	-6.125%	1,388,185	+132.371%
2020-03-31	8.7700	8.9000	8.2800	8.4900	-1.963%	1,678,372	+118.139%
2020-03-30	9.1800	9.1800	8.3800	8.6600	-4.415%	1,721,547	+113.857%
2020-03-27	9.3700	9.4600	8.7000	9.0600	-6.405%	1,201,590	+104.415%
2020-03-26	9.5200	10.3300	8.9400	9.6800	+5.103%	1,973,835	+91.322%
2020-03-25	8.3100	10.0300	7.7600	9.2100	+14.695%	2,529,288	+101.086%
2020-03-24	8.4100	8.4100	7.7000	8.0300	+7.497%	1,682,206	+130.635%
2020-03-23	8.7800	8.7800	7.1500	7.4700	-14.629%	2,037,449	+147.925%
2020-03-20	9.1400	9.4000	8.5000	8.7500	-0.906%	2,733,506	+111.657%
2020-03-19	8.0800	8.8600	7.7500	8.8300	+6.771%	1,887,256	+109.740%
2020-03-18	9.9300	10.0000	7.8700	8.2700	-22.566%	2,715,243	+123.942%
2020-03-17	11.5000	11.6600	10.6700	10.6800	-6.562%	1,601,653	+73.408%
2020-03-16	12.3000	12.7400	11.3000	11.4300	-15.956%	2,205,262	+62.030%
2020-03-13	12.7600	13.6000	12.4000	13.6000	+15.646%	2,660,405	+36.176%
2020-03-12	13.3000	13.6000	11.6800	11.7600	-17.358%	3,325,602	+57.483%
2020-03-11	15.5000	15.5300	14.0300	14.2300	-9.651%	1,948,229	+30.148%
2020-03-10	15.8000	16.0500	15.0400	15.7500	+3.755%	1,554,077	+17.587%
2020-03-09	16.0500	16.7500	15.1800	15.1800	-9.643%	1,634,423	+22.003%
2020-03-06	16.9600	17.0700	16.5700	16.8000	-3.170%	1,391,020	+10.238%
2020-03-05	17.1500	17.4200	17.0000	17.3500	-0.287%	1,391,044	+6.744%
2020-03-04	17.0900	17.4400	17.0400	17.4000	+3.819%	1,296,475	+6.437%
2020-03-03	17.0000	17.3800	16.7500	16.7600	-1.121%	1,406,316	+10.501%
2020-03-02	16.3500	17.1000	16.2700	16.9500	+3.924%	1,385,673	+9.263%
2020-02-28	16.2800	16.4000	15.7900	16.3100	-1.924%	4,787,273	+13.550%
2020-02-27	17.1300	17.1400	16.1600	16.6300	-5.672%	3,769,481	+11.365%
2020-02-26	17.8500	17.9800	17.4900	17.6300	-0.899%	2,240,363	+5.048%
2020-02-25	18.5400	18.5400	17.6500	17.7900	-3.838%	2,190,071	+4.103%
2020-02-24	18.4300	18.5400	18.2700	18.5000	-0.911%	1,828,538	+0.108%
2020-02-21	18.7200	18.7900	18.5200	18.6700	-0.267%	996,816	-0.803%
2020-02-20	18.6200	18.7500	18.4800	18.7200	+1.244%	2,715,894	-1.068%
2020-02-19	18.4600	18.6100	18.4300	18.4900	+0.163%	900,358	+0.162%
2020-02-18	18.3600	18.5700	18.3600	18.4600	+0.545%	668,303	+0.325%
2020-02-14	18.6400	18.6400	18.3200	18.3600	-1.502%	1,106,783	+0.871%
2020-02-13	18.2500	18.7100	18.2300	18.6400	+1.858%	1,526,493	-0.644%
2020-02-12	18.3000	18.3800	18.2600	18.3000	+0.439%	1,136,246	+1.202%
2020-02-11	18.3400	18.4000	18.1800	18.2200	-0.274%	1,356,369	+1.647%
2020-02-10	18.4000	18.6400	18.2400	18.2700	0.000%	1,262,332	+1.368%
2020-02-07	18.6200	18.7100	18.2500	18.2700	-1.985%	1,294,706	+1.368%
2020-02-06	18.7000	18.8800	18.6300	18.6400	-0.161%	1,323,976	-0.644%

.dark-mode .qh3R3b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qh3R3b{ color: #333333; background-color: white; border: 2px solid #333333; }BPYUBrookfield Property REIT Inc. Class A Common Stockstock NASDAQ

BPYU
Brookfield Property REIT Inc. Class A Common Stock
stock NASDAQ