Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,713.74 +375.20 (+0.56%) CMC Crypto 200
1,424.15 -4.42 (-0.31%)
Brookfield Property Partners L.P. (BPYPP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 14.71 | 15.20 | 14.71 | 14.95 | 14.95 | 17,200 |
| 30 May 2024 | 14.46 | 14.89 | 14.46 | 14.68 | 14.68 | 5,400 |
| 29 May 2024 | 14.70 | 14.70 | 14.37 | 14.55 | 14.55 | 6,300 |
| 28 May 2024 | 14.69 | 15.00 | 14.50 | 14.70 | 14.70 | 14,700 |
| 24 May 2024 | 14.29 | 14.69 | 14.28 | 14.69 | 14.69 | 13,600 |
| 23 May 2024 | 14.59 | 14.72 | 14.20 | 14.22 | 14.22 | 14,300 |
| 22 May 2024 | 14.70 | 14.71 | 14.37 | 14.40 | 14.40 | 14,000 |
| 21 May 2024 | 14.78 | 14.78 | 14.30 | 14.33 | 14.33 | 14,600 |
| 20 May 2024 | 14.28 | 14.61 | 14.25 | 14.52 | 14.52 | 25,000 |
| 17 May 2024 | 14.39 | 14.40 | 14.19 | 14.28 | 14.28 | 4,900 |
| 16 May 2024 | 14.22 | 14.54 | 14.20 | 14.33 | 14.33 | 10,300 |
| 15 May 2024 | 14.29 | 14.48 | 14.25 | 14.46 | 14.46 | 10,000 |
| 14 May 2024 | 14.10 | 14.40 | 13.98 | 14.13 | 14.13 | 14,800 |
| 13 May 2024 | 13.76 | 14.24 | 13.76 | 14.10 | 14.10 | 20,000 |
| 10 May 2024 | 14.05 | 14.23 | 13.90 | 14.20 | 14.20 | 5,800 |
| 09 May 2024 | 13.98 | 14.24 | 13.88 | 13.95 | 13.95 | 41,900 |
| 08 May 2024 | 14.14 | 14.48 | 13.54 | 14.24 | 14.24 | 64,800 |
| 07 May 2024 | 15.33 | 15.35 | 14.10 | 14.32 | 14.32 | 64,100 |
| 06 May 2024 | 15.62 | 15.62 | 14.90 | 15.21 | 15.21 | 15,200 |
| 03 May 2024 | 15.23 | 15.50 | 14.90 | 15.06 | 15.06 | 8,800 |
| 02 May 2024 | 15.11 | 15.31 | 14.95 | 14.97 | 14.97 | 5,600 |
| 01 May 2024 | 14.70 | 15.07 | 14.69 | 14.95 | 14.95 | 10,500 |
| 30 Apr 2024 | 14.91 | 14.91 | 14.55 | 14.55 | 14.55 | 8,700 |
| 29 Apr 2024 | 14.51 | 14.96 | 14.51 | 14.81 | 14.81 | 8,600 |
| 26 Apr 2024 | 14.50 | 14.90 | 14.50 | 14.64 | 14.64 | 6,500 |
| 25 Apr 2024 | 14.42 | 14.50 | 14.25 | 14.49 | 14.49 | 12,400 |
| 24 Apr 2024 | 14.55 | 14.60 | 14.35 | 14.48 | 14.48 | 3,900 |
| 23 Apr 2024 | 14.68 | 14.68 | 14.45 | 14.55 | 14.55 | 3,000 |
| 22 Apr 2024 | 14.08 | 14.53 | 14.08 | 14.52 | 14.52 | 15,200 |
| 19 Apr 2024 | 14.12 | 14.29 | 14.11 | 14.11 | 14.11 | 19,900 |
| 18 Apr 2024 | 14.58 | 14.59 | 14.27 | 14.30 | 14.30 | 6,200 |
| 17 Apr 2024 | 14.58 | 14.65 | 14.45 | 14.48 | 14.48 | 8,700 |
| 16 Apr 2024 | 14.19 | 14.59 | 14.15 | 14.45 | 14.45 | 8,600 |
| 15 Apr 2024 | 14.70 | 14.70 | 14.18 | 14.18 | 14.18 | 14,500 |
| 12 Apr 2024 | 14.94 | 14.94 | 14.75 | 14.77 | 14.77 | 11,500 |
| 11 Apr 2024 | 15.05 | 15.07 | 14.70 | 14.82 | 14.82 | 7,900 |
| 10 Apr 2024 | 15.38 | 15.62 | 14.87 | 15.05 | 15.05 | 16,900 |
| 09 Apr 2024 | 15.57 | 15.70 | 15.53 | 15.55 | 15.55 | 13,700 |
| 08 Apr 2024 | 15.50 | 15.74 | 15.43 | 15.65 | 15.65 | 9,000 |
| 05 Apr 2024 | 15.60 | 15.97 | 15.55 | 15.55 | 15.55 | 21,100 |
| 04 Apr 2024 | 15.82 | 15.82 | 15.68 | 15.73 | 15.73 | 17,100 |
| 03 Apr 2024 | 15.84 | 15.91 | 15.68 | 15.80 | 15.80 | 14,800 |
| 02 Apr 2024 | 15.99 | 15.99 | 15.75 | 15.87 | 15.87 | 31,700 |
| 01 Apr 2024 | 15.61 | 15.85 | 15.39 | 15.85 | 15.85 | 20,500 |
| 28 Mar 2024 | 15.15 | 15.75 | 14.98 | 15.75 | 15.75 | 167,300 |
| 27 Mar 2024 | 14.81 | 15.19 | 14.70 | 15.14 | 15.14 | 37,800 |
| 26 Mar 2024 | 14.68 | 14.77 | 14.46 | 14.70 | 14.70 | 39,100 |
| 25 Mar 2024 | 14.46 | 14.60 | 14.40 | 14.59 | 14.59 | 92,200 |
| 22 Mar 2024 | 14.56 | 14.64 | 14.36 | 14.46 | 14.46 | 26,900 |
| 21 Mar 2024 | 14.38 | 14.65 | 14.27 | 14.47 | 14.47 | 37,100 |
| 20 Mar 2024 | 14.47 | 14.49 | 14.26 | 14.40 | 14.40 | 31,900 |
| 19 Mar 2024 | 14.23 | 14.54 | 14.21 | 14.41 | 14.41 | 31,000 |
| 18 Mar 2024 | 14.20 | 14.48 | 14.16 | 14.26 | 14.26 | 27,800 |
| 15 Mar 2024 | 14.15 | 14.30 | 14.11 | 14.20 | 14.20 | 18,900 |
| 14 Mar 2024 | 14.13 | 14.20 | 13.98 | 14.15 | 14.15 | 28,100 |
| 13 Mar 2024 | 13.93 | 14.21 | 13.93 | 14.11 | 14.11 | 68,000 |
| 12 Mar 2024 | 13.75 | 14.08 | 13.75 | 14.00 | 14.00 | 14,100 |
| 11 Mar 2024 | 13.57 | 14.03 | 13.52 | 13.79 | 13.79 | 22,900 |
| 08 Mar 2024 | 13.40 | 13.75 | 13.40 | 13.71 | 13.71 | 24,100 |
| 07 Mar 2024 | 13.32 | 13.48 | 13.03 | 13.35 | 13.35 | 19,400 |
| 06 Mar 2024 | 12.95 | 13.42 | 12.95 | 13.21 | 13.21 | 23,000 |
| 05 Mar 2024 | 13.00 | 13.22 | 12.95 | 13.07 | 13.07 | 14,600 |
| 04 Mar 2024 | 13.15 | 13.15 | 12.97 | 13.01 | 13.01 | 21,000 |
| 01 Mar 2024 | 13.05 | 13.12 | 12.99 | 13.09 | 13.09 | 34,100 |
| 29 Feb 2024 | 13.30 | 13.35 | 12.96 | 13.04 | 13.04 | 137,800 |
| 29 Feb 2024 | 0.406 Dividend | |||||
| 28 Feb 2024 | 13.41 | 13.50 | 13.29 | 13.30 | 12.89 | 35,300 |
| 27 Feb 2024 | 13.40 | 13.57 | 13.34 | 13.35 | 12.94 | 185,900 |
| 26 Feb 2024 | 13.54 | 13.61 | 13.23 | 13.25 | 12.85 | 57,600 |
| 23 Feb 2024 | 13.15 | 13.54 | 13.15 | 13.41 | 13.01 | 28,100 |
| 22 Feb 2024 | 13.20 | 13.45 | 13.14 | 13.29 | 12.88 | 374,000 |
| 21 Feb 2024 | 13.07 | 13.36 | 13.01 | 13.10 | 12.70 | 11,200 |
| 20 Feb 2024 | 13.15 | 13.20 | 13.08 | 13.20 | 12.80 | 23,500 |
| 16 Feb 2024 | 13.19 | 13.27 | 13.00 | 13.07 | 12.67 | 20,700 |
| 15 Feb 2024 | 13.45 | 13.45 | 13.07 | 13.19 | 12.79 | 11,700 |
| 14 Feb 2024 | 13.06 | 13.32 | 13.01 | 13.14 | 12.74 | 14,300 |
| 13 Feb 2024 | 13.40 | 13.40 | 13.15 | 13.21 | 12.81 | 27,300 |
| 12 Feb 2024 | 13.38 | 13.55 | 13.38 | 13.38 | 12.97 | 53,100 |
| 09 Feb 2024 | 13.55 | 13.73 | 13.37 | 13.46 | 13.05 | 19,600 |
| 08 Feb 2024 | 13.41 | 13.64 | 13.36 | 13.50 | 13.09 | 18,800 |
| 07 Feb 2024 | 13.60 | 13.60 | 13.31 | 13.45 | 13.04 | 9,100 |
| 06 Feb 2024 | 13.55 | 13.60 | 13.32 | 13.47 | 13.06 | 11,000 |
| 05 Feb 2024 | 13.82 | 13.89 | 13.42 | 13.46 | 13.05 | 33,600 |
| 02 Feb 2024 | 13.63 | 13.92 | 13.43 | 13.58 | 13.17 | 9,400 |
| 01 Feb 2024 | 13.64 | 13.91 | 13.37 | 13.46 | 13.05 | 13,500 |
| 31 Jan 2024 | 13.60 | 13.77 | 13.39 | 13.39 | 12.98 | 29,300 |
| 30 Jan 2024 | 13.73 | 13.79 | 13.61 | 13.74 | 13.32 | 7,100 |
| 29 Jan 2024 | 13.57 | 13.80 | 13.57 | 13.65 | 13.23 | 31,600 |
| 26 Jan 2024 | 13.51 | 13.81 | 13.49 | 13.69 | 13.27 | 27,600 |
| 25 Jan 2024 | 13.83 | 13.83 | 13.57 | 13.64 | 13.22 | 32,100 |
| 24 Jan 2024 | 13.74 | 13.75 | 13.52 | 13.60 | 13.18 | 43,700 |
| 23 Jan 2024 | 13.70 | 13.97 | 13.58 | 13.61 | 13.20 | 28,800 |
| 22 Jan 2024 | 13.95 | 13.95 | 13.53 | 13.54 | 13.13 | 24,400 |
| 19 Jan 2024 | 13.53 | 13.86 | 13.53 | 13.82 | 13.40 | 13,600 |
| 18 Jan 2024 | 13.78 | 13.78 | 13.41 | 13.61 | 13.19 | 9,800 |
| 17 Jan 2024 | 13.55 | 13.72 | 13.42 | 13.49 | 13.08 | 7,600 |
| 16 Jan 2024 | 13.87 | 13.89 | 13.40 | 13.50 | 13.09 | 18,000 |
| 12 Jan 2024 | 14.12 | 14.14 | 13.75 | 13.75 | 13.33 | 12,400 |
| 11 Jan 2024 | 13.80 | 14.04 | 13.70 | 13.86 | 13.44 | 26,100 |
| 10 Jan 2024 | 13.49 | 14.20 | 13.49 | 13.90 | 13.48 | 46,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.