BROOKFIELD PPTYS Historical Stock Price

Below is the stock price history for Brookfield Pptys BPO. Data is recorded each day for the historical open, high, low, close and volume. The Brookfield Pptys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Brookfield Pptys Historical Stock Price

DateOpenHighLowCloseVolume
2014-06-06 20.29 20.58 20.29 20.565 41,128
2014-06-05 20.18 20.30 20.11 20.27 24,732
2014-06-04 20.04 20.20 20.04 20.18 25,880
2014-06-03 20.01 20.13 19.95 20.13 15,125
2014-06-02 19.85 20.08 19.85 20.025 12,981
2014-05-30 20.14 20.16 20.01 20.015 15,159
2014-05-29 20.18 20.30 20.07 20.17 33,693
2014-05-28 20.21 20.25 20.09 20.20 18,433
2014-05-27 20.36 20.425 20.32 20.375 29,602
2014-05-23 20.32 20.335 20.29 20.32 7,595
2014-05-22 20.21 20.29 20.11 20.27 20,510
2014-05-21 20.11 20.16 20.05 20.10 38,513
2014-05-20 20.06 20.12 20.05 20.075 34,486
2014-05-19 20.12 20.15 20.07 20.115 22,271
2014-05-16 20.09 20.19 20.09 20.14 20,869
2014-05-15 20.15 20.15 20.05 20.13 11,697
2014-05-14 20.15 20.20 20.14 20.20 13,197
2014-05-13 20.28 20.28 20.10 20.155 12,218
2014-05-12 20.21 20.22 20.13 20.21 14,180
2014-05-09 20.03 20.15 20.01 20.145 26,174
2014-05-08 19.94 20.06 19.94 20.05 11,119
2014-05-07 19.82 19.94 19.80 19.93 20,689
2014-05-06 19.89 19.89 19.76 19.77 14,921
2014-05-05 19.80 19.93 19.78 19.88 25,954
2014-05-02 19.86 19.92 19.80 19.82 14,089
2014-05-01 19.80 19.85 19.75 19.85 23,798
2014-04-30 19.73 19.865 19.71 19.775 37,864
2014-04-29 19.69 19.75 19.69 19.725 29,058
2014-04-28 19.90 19.90 19.58 19.635 22,219
2014-04-25 19.94 19.94 19.70 19.84 30,956

» More Brookfield Pptys Stock Price History

To see other companies like Brookfield Pptys (BPO), view our stock market today for news, and other data.