Brookfield Property REIT Inc. Class A Common Stockのデータ

Brookfield Property REIT Inc. Class A Common Stockの基本情報

名前 Brookfield Property REIT Inc. Class A Common Stock
ティッカー BPYU
国 United States
上場年 nan
セクター Consumer Services

Brookfield Property REIT Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.61 18.32 18.5 18.58 659300.0 18.58
2021-02-12 18.73 18.29 18.6 18.45 673600.0 18.45
2021-02-11 18.67 18.09 18.13 18.65 1085400.0 18.65
2021-02-10 18.23 17.52 18.22 18.12 980100.0 18.12
2021-02-09 18.09 17.94 18.0 18.06 431300.0 18.06
2021-02-08 18.07 17.93 18.06 18.0 338600.0 18.0
2021-02-05 18.05 17.72 17.8 17.87 841900.0 17.87
2021-02-04 17.93 17.55 17.64 17.79 758700.0 17.79
2021-02-03 17.65 17.47 17.61 17.49 796100.0 17.49
2021-02-02 17.69 17.44 17.47 17.47 1009900.0 17.47
2021-02-01 17.5 17.31 17.39 17.47 740000.0 17.47
2021-01-29 17.39 17.06 17.19 17.35 990200.0 17.35
2021-01-28 17.26 16.92 17.07 17.21 972700.0 17.21
2021-01-27 17.29 16.92 17.01 17.03 524000.0 17.03
2021-01-26 17.24 17.0 17.24 17.17 444900.0 17.17
2021-01-25 17.31 16.98 17.24 17.05 474200.0 17.05
2021-01-22 17.26 16.97 17.05 17.25 706500.0 17.25
2021-01-21 17.41 17.04 17.41 17.05 705600.0 17.05
2021-01-20 17.64 17.23 17.37 17.44 651300.0 17.44
2021-01-19 17.48 17.02 17.21 17.29 686800.0 17.29
2021-01-15 17.27 16.95 17.09 17.21 989000.0 17.21
2021-01-14 17.23 16.97 17.09 17.16 957900.0 17.16
2021-01-13 17.09 16.82 16.9 17.06 464300.0 17.06
2021-01-12 16.93 16.73 16.75 16.91 363300.0 16.91
2021-01-11 17.03 16.78 16.9 16.78 904400.0 16.78
2021-01-08 17.05 16.82 16.82 17.03 675300.0 17.03
2021-01-07 17.24 16.92 17.2 17.0 859100.0 17.0
2021-01-06 17.56 16.96 17.07 17.27 1289800.0 17.27
2021-01-05 17.42 16.9 17.08 17.15 3106600.0 17.15
2021-01-04 17.69 16.73 16.9 17.69 8214900.0 17.69
2020-12-31 15.23 14.85 15.07 14.94 307500.0 14.94
2020-12-30 15.48 14.96 15.25 14.98 420400.0 14.98
2020-12-29 15.48 15.06 15.27 15.11 411700.0 15.11
2020-12-28 15.49 15.16 15.45 15.31 378800.0 15.31
2020-12-24 15.34 15.07 15.25 15.18 166400.0 15.18
2020-12-23 15.35 14.97 15.0 15.22 385300.0 15.22
2020-12-22 15.25 14.85 15.2 14.91 692000.0 14.91
2020-12-21 15.18 14.71 15.0 15.01 522300.0 15.01
2020-12-18 15.75 15.24 15.62 15.44 2077900.0 15.44
2020-12-17 15.83 15.57 15.83 15.83 649400.0 15.83
2020-12-16 16.15 15.66 16.15 15.71 722600.0 15.71
2020-12-15 16.04 15.59 15.85 16.0 354100.0 16.0
2020-12-14 16.2 15.61 16.08 15.75 445800.0 15.75
2020-12-11 16.05 15.67 15.77 15.98 288800.0 15.98
2020-12-10 15.93 15.45 15.64 15.87 274100.0 15.87
2020-12-09 15.8 15.45 15.7 15.55 631700.0 15.55
2020-12-08 15.95 15.45 15.87 15.63 571800.0 15.63
2020-12-07 16.4 15.42 16.11 15.76 291900.0 15.76
2020-12-04 16.31 15.83 15.83 15.98 302700.0 15.98
2020-12-03 15.96 15.61 15.61 15.78 256100.0 15.78
2020-12-02 15.92 15.51 15.77 15.67 254300.0 15.67
2020-12-01 16.49 15.58 16.45 15.63 354500.0 15.63
2020-11-30 16.67 15.66 16.3 15.67 591600.0 15.67
2020-11-27 16.73 16.47 16.71 16.49 181400.0 16.49
2020-11-25 17.24 16.59 17.22 16.73 678000.0 16.4
2020-11-24 17.5 16.68 16.84 17.37 645700.0 17.02
2020-11-23 16.6 16.01 16.09 16.28 773000.0 15.96
2020-11-20 16.51 16.04 16.51 16.04 267700.0 15.72
2020-11-19 17.2 16.58 17.01 16.58 413900.0 16.25
2020-11-18 17.63 17.05 17.43 17.13 438700.0 16.79
2020-11-17 18.07 17.04 17.24 17.43 1132800.0 17.08
2020-11-16 17.77 16.67 17.01 17.53 1644500.0 17.18
2020-11-13 16.3 15.85 15.86 16.26 314700.0 15.94
2020-11-12 15.83 15.15 15.58 15.83 820700.0 15.51
2020-11-11 16.21 15.51 16.21 15.78 469800.0 15.47
2020-11-10 15.96 15.36 15.36 15.9 529300.0 15.58
2020-11-09 16.17 15.14 15.45 15.4 835300.0 15.09
2020-11-06 15.5 14.41 15.28 14.5 308000.0 14.21
2020-11-05 15.65 15.08 15.39 15.33 288200.0 15.02
2020-11-04 15.25 14.67 14.85 15.09 268400.0 14.79
2020-11-03 15.08 14.71 14.77 14.92 389500.0 14.62
2020-11-02 14.9 14.27 14.7 14.85 447900.0 14.55
2020-10-30 14.95 14.5 14.94 14.75 310000.0 14.46
2020-10-29 15.15 14.47 14.89 14.97 459100.0 14.67
2020-10-28 14.74 14.08 14.08 14.73 480200.0 14.44
2020-10-27 14.88 14.02 14.87 14.58 466700.0 14.29
2020-10-26 15.09 14.68 14.81 14.9 344500.0 14.6
2020-10-23 15.42 14.67 15.35 15.13 357000.0 14.83
2020-10-22 15.34 14.51 14.66 15.2 414400.0 14.9
2020-10-21 14.75 13.95 14.19 14.68 379700.0 14.39
2020-10-20 14.1 13.54 13.74 13.97 366200.0 13.69
2020-10-19 13.83 13.5 13.5 13.59 217600.0 13.32
2020-10-16 13.87 13.31 13.85 13.52 248100.0 13.25
2020-10-15 13.87 13.51 13.52 13.77 458600.0 13.5
2020-10-14 14.08 13.59 13.59 13.69 405300.0 13.42
2020-10-13 14.36 13.6 14.21 13.6 538400.0 13.33
2020-10-12 15.13 14.12 15.13 14.17 836900.0 13.89
2020-10-09 15.16 14.66 14.82 15.13 1079900.0 14.83
2020-10-08 14.72 13.86 13.98 14.61 932100.0 14.32
2020-10-07 13.97 13.32 13.33 13.92 973200.0 13.64
2020-10-06 13.62 13.12 13.31 13.18 885400.0 12.92
2020-10-05 13.69 13.03 13.69 13.24 784200.0 12.98
2020-10-02 13.22 12.51 12.53 13.1 903300.0 12.84
2020-10-01 12.91 12.25 12.25 12.9 1704200.0 12.64
2020-09-30 12.4 12.0 12.0 12.24 1033900.0 12.0
2020-09-29 12.05 11.82 11.92 11.82 885700.0 11.58
2020-09-28 12.19 11.55 11.55 11.91 1040600.0 11.67
2020-09-25 11.42 10.83 10.83 11.33 686600.0 11.1
2020-09-24 11.24 10.62 10.62 11.02 978800.0 10.8
2020-09-23 11.2 10.7 10.96 10.72 1223400.0 10.51
2020-09-22 11.35 10.96 11.35 10.96 735500.0 10.74
2020-09-21 11.5 10.83 11.49 10.88 1125500.0 10.66
2020-09-18 11.95 11.6 11.83 11.68 1818300.0 11.45
2020-09-17 12.05 11.71 11.75 11.92 860700.0 11.68
2020-09-16 12.14 11.41 11.41 11.84 1690500.0 11.6
2020-09-15 11.64 10.86 10.86 11.41 1647400.0 11.18
2020-09-14 10.99 10.5 10.5 10.83 775400.0 10.61
2020-09-11 10.83 10.46 10.71 10.47 995400.0 10.26
2020-09-10 11.16 10.71 11.03 10.71 1242500.0 10.5
2020-09-09 11.17 10.96 11.05 10.98 1220700.0 10.76
2020-09-08 11.31 10.96 11.2 10.96 1192800.0 10.74
2020-09-04 11.6 11.04 11.28 11.21 955900.0 10.99
2020-09-03 11.73 11.19 11.55 11.23 769600.0 11.01
2020-09-02 11.6 11.42 11.52 11.49 677400.0 11.26
2020-09-01 11.65 11.4 11.49 11.54 831900.0 11.31
2020-08-31 12.0 11.49 11.89 11.53 2099400.0 11.3
2020-08-28 12.07 11.89 11.95 11.95 798400.0 11.71
2020-08-27 12.46 12.0 12.0 12.23 1063400.0 11.66
2020-08-26 12.06 11.86 11.99 12.05 579500.0 11.49
2020-08-25 12.05 11.82 11.95 11.87 589300.0 11.32
2020-08-24 11.98 11.69 11.71 11.95 858300.0 11.39
2020-08-21 11.77 11.62 11.7 11.64 987600.0 11.1
2020-08-20 11.96 11.68 11.8 11.76 857000.0 11.21
2020-08-19 11.94 11.73 11.77 11.73 1155200.0 11.18
2020-08-18 12.08 11.77 12.06 11.79 658100.0 11.24
2020-08-17 12.08 11.92 11.96 12.03 771200.0 11.47
2020-08-14 12.11 11.83 11.84 11.93 669500.0 11.37
2020-08-13 12.2 11.89 12.13 11.9 1947400.0 11.35
2020-08-12 12.25 11.98 12.07 12.13 1738500.0 11.56
2020-08-11 12.26 11.91 12.02 11.97 1612400.0 11.41
2020-08-10 12.0 11.81 11.85 12.0 1012700.0 11.44
2020-08-07 11.92 11.61 11.63 11.84 593500.0 11.29
2020-08-06 11.9 11.65 11.76 11.65 1160600.0 11.11
2020-08-05 11.89 11.65 11.82 11.82 997000.0 11.27
2020-08-04 11.81 11.5 11.51 11.8 554300.0 11.25
2020-08-03 11.6 11.33 11.6 11.53 829800.0 10.99
2020-07-31 11.79 11.5 11.58 11.61 959000.0 11.07
2020-07-30 11.91 11.54 11.64 11.72 1028100.0 11.17
2020-07-29 11.83 11.54 11.56 11.81 851100.0 11.26
2020-07-28 11.56 11.31 11.31 11.55 1182500.0 11.01
2020-07-27 11.32 11.04 11.19 11.31 577000.0 10.78
2020-07-24 11.27 11.05 11.12 11.17 533100.0 10.65
2020-07-23 11.26 11.05 11.17 11.19 957700.0 10.67
2020-07-22 11.31 11.07 11.14 11.26 629300.0 10.74
2020-07-21 11.35 11.12 11.21 11.18 532600.0 10.66
2020-07-20 11.32 11.04 11.2 11.05 1068800.0 10.54
2020-07-17 11.29 11.05 11.15 11.25 654800.0 10.73
2020-07-16 11.48 11.16 11.28 11.16 887600.0 10.64
2020-07-15 11.58 11.18 11.4 11.56 724100.0 11.02
2020-07-14 11.21 10.92 11.0 11.1 963300.0 10.58
2020-07-13 11.3 10.92 11.19 11.04 1129400.0 10.53
2020-07-10 11.29 10.87 10.87 11.13 676000.0 10.61
2020-07-09 11.48 10.87 11.4 10.96 1064400.0 10.45
2020-07-08 11.62 11.32 11.41 11.35 1001100.0 10.82
2020-07-07 11.78 11.39 11.53 11.39 1262600.0 10.86
2020-07-06 11.95 11.53 11.6 11.72 1699400.0 11.17
2020-07-02 11.89 11.16 11.62 11.47 2857700.0 10.94
2020-07-01 10.43 9.92 9.92 10.23 994800.0 9.75
2020-06-30 10.41 9.92 10.41 9.96 962000.0 9.5
2020-06-29 10.29 9.73 9.92 10.18 793800.0 9.71
2020-06-26 10.28 9.74 10.21 9.77 1541500.0 9.31
2020-06-25 10.56 10.17 10.23 10.28 718900.0 9.8
2020-06-24 10.65 9.92 10.58 10.42 1674900.0 9.93
2020-06-23 11.18 10.84 10.9 10.85 860900.0 10.34
2020-06-22 10.86 10.58 10.77 10.78 982500.0 10.28
2020-06-19 11.34 10.86 11.27 10.93 2018800.0 10.42
2020-06-18 11.39 11.06 11.11 11.1 813700.0 10.58
2020-06-17 11.98 11.2 11.78 11.21 834300.0 10.69
2020-06-16 12.51 11.66 12.23 11.78 854400.0 11.23
2020-06-15 11.74 11.01 11.15 11.61 736600.0 11.07
2020-06-12 12.22 11.44 12.15 11.78 844300.0 11.23
2020-06-11 12.03 11.13 11.67 11.22 1231200.0 10.7
2020-06-10 13.91 12.3 13.91 12.55 1885500.0 11.97
2020-06-09 14.3 13.7 14.01 13.97 1783900.0 13.32
2020-06-08 14.55 13.75 13.84 14.51 3088200.0 13.83
2020-06-05 13.61 12.77 12.77 13.43 3249300.0 12.8
2020-06-04 12.57 11.32 11.73 11.99 1735900.0 11.43
2020-06-03 11.64 10.86 10.86 11.61 1087800.0 11.07
2020-06-02 10.87 10.53 10.84 10.57 1256700.0 10.08
2020-06-01 10.83 10.12 10.43 10.53 721300.0 10.04
2020-05-29 10.74 10.26 10.55 10.39 1259200.0 9.91
2020-05-28 11.45 10.62 11.45 10.7 947600.0 10.2
2020-05-27 11.62 10.77 11.0 11.46 1290600.0 10.61
2020-05-26 10.62 9.96 10.0 10.62 1157200.0 9.83
2020-05-22 9.54 9.37 9.54 9.47 464700.0 8.77
2020-05-21 9.79 9.45 9.56 9.57 539500.0 8.86
2020-05-20 9.77 9.41 9.63 9.59 754000.0 8.88
2020-05-19 9.68 9.24 9.67 9.51 915300.0 8.8
2020-05-18 9.72 9.08 9.08 9.63 957100.0 8.91
2020-05-15 9.12 8.67 8.86 8.75 720000.0 8.1
2020-05-14 9.08 7.98 8.29 9.03 1391400.0 8.36
2020-05-13 9.07 8.48 9.01 8.49 1918100.0 7.86
2020-05-12 9.72 8.96 9.43 8.98 1599600.0 8.31
2020-05-11 9.6 9.3 9.41 9.4 1001300.0 8.7
2020-05-08 9.81 9.33 9.79 9.55 1228300.0 8.84
2020-05-07 9.3 8.78 8.8 9.08 780000.0 8.41
2020-05-06 9.33 8.51 9.13 8.69 1419400.0 8.04
2020-05-05 9.62 8.98 9.25 9.07 755700.0 8.4
2020-05-04 9.26 8.81 8.85 9.19 955800.0 8.51
2020-05-01 9.49 8.83 9.47 9.16 1630500.0 8.48
2020-04-30 10.33 9.38 10.2 9.8 1254100.0 9.07
2020-04-29 10.58 9.86 9.91 10.42 1483200.0 9.65
2020-04-28 9.87 9.23 9.55 9.53 1341100.0 8.82
2020-04-27 9.14 8.28 8.33 9.14 1362900.0 8.46
2020-04-24 8.49 8.08 8.35 8.31 750000.0 7.69
2020-04-23 8.54 8.22 8.49 8.36 522600.0 7.74
2020-04-22 8.71 8.22 8.58 8.27 718900.0 7.66
2020-04-21 9.15 8.4 9.05 8.41 1915000.0 7.79
2020-04-20 9.52 9.0 9.33 9.15 928300.0 8.47
2020-04-17 9.87 9.33 9.87 9.51 1206200.0 8.8
2020-04-16 9.56 9.0 9.52 9.13 916700.0 8.45
2020-04-15 10.23 9.46 10.23 9.52 1166600.0 8.81
2020-04-14 11.17 10.48 10.53 10.52 725800.0 9.74
2020-04-13 10.75 9.69 10.61 10.35 931800.0 9.58
2020-04-09 11.63 10.21 10.3 10.77 1904100.0 9.97
2020-04-08 10.15 9.0 9.07 10.08 1084600.0 9.33
2020-04-07 9.66 8.76 9.06 8.88 1536300.0 8.22
2020-04-06 8.89 8.13 8.14 8.52 1310200.0 7.89
2020-04-03 8.18 7.32 7.93 7.7 1529000.0 7.13
2020-04-02 8.31 7.83 8.05 7.96 761800.0 7.37
2020-04-01 8.25 7.64 8.25 7.97 1388200.0 7.38
2020-03-31 8.9 8.28 8.77 8.49 1678400.0 7.86
2020-03-30 9.18 8.38 9.18 8.66 1721500.0 8.02
2020-03-27 9.46 8.7 9.37 9.06 1201300.0 8.39
2020-03-26 10.33 8.94 9.52 9.68 1973800.0 8.96
2020-03-25 10.03 7.76 8.31 9.21 2529300.0 8.53
2020-03-24 8.41 7.7 8.41 8.03 1682200.0 7.43
2020-03-23 8.78 7.15 8.78 7.47 2037400.0 6.92
2020-03-20 9.4 8.5 9.14 8.75 2733500.0 8.1
2020-03-19 8.86 7.75 8.08 8.83 1887300.0 8.17
2020-03-18 10.0 7.87 9.93 8.27 2715200.0 7.66
2020-03-17 11.66 10.67 11.5 10.68 1601700.0 9.89
2020-03-16 12.74 11.3 12.3 11.43 2205300.0 10.58
2020-03-13 13.6 12.4 12.76 13.6 2660300.0 12.59
2020-03-12 13.6 11.68 13.3 11.76 3325600.0 10.89
2020-03-11 15.53 14.03 15.5 14.23 1948200.0 13.17
2020-03-10 16.05 15.04 15.8 15.75 1554100.0 14.58
2020-03-09 16.75 15.18 16.05 15.18 1634400.0 14.05
2020-03-06 17.07 16.57 16.96 16.8 1391000.0 15.55
2020-03-05 17.42 17.0 17.15 17.35 1391000.0 16.06
2020-03-04 17.44 17.04 17.09 17.4 1296500.0 16.11
2020-03-03 17.38 16.75 17.0 16.76 1406300.0 15.51
2020-03-02 17.1 16.27 16.35 16.95 1385700.0 15.69
2020-02-28 16.4 15.79 16.28 16.31 4787300.0 15.1
2020-02-27 17.14 16.16 17.13 16.63 3769400.0 15.39
2020-02-26 17.98 17.49 17.85 17.63 2240400.0 16.01
2020-02-25 18.54 17.65 18.54 17.79 2190000.0 16.16
2020-02-24 18.54 18.27 18.43 18.5 1828500.0 16.8
2020-02-21 18.79 18.52 18.72 18.67 996800.0 16.96
2020-02-20 18.75 18.48 18.62 18.72 2715900.0 17.0
2020-02-19 18.61 18.43 18.46 18.49 900200.0 16.79
2020-02-18 18.57 18.36 18.36 18.46 668300.0 16.77