Brookfield Office Properties Inc $19.69

down 0.00


15/4/2014 06:40 PM  |  NYSE : BPO  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPO historical data

Date Open High Low Close Volume
4/15/201419.6119.7319.6019.69284,888
4/14/201419.6419.7119.5119.67335,074
4/11/201419.4919.6319.4919.55172,740
4/10/201419.5519.7219.4219.58270,079
4/9/201419.4119.5919.3619.57758,902
4/8/201419.3119.4519.3119.39599,574
4/7/201419.2619.4119.2619.35435,714
4/4/201419.4119.4119.2719.31681,086
4/3/201419.5519.5519.1919.28681,686
4/2/201419.4819.5919.3119.491,556,670
4/1/201419.2519.4219.2019.41553,190
3/31/201419.4319.4519.1719.35958,324
3/28/201419.3319.4119.2919.361,430,520
3/27/201419.2619.4219.2019.351,488,380
3/26/201419.2219.3419.0919.311,010,990
3/25/201419.0419.2719.0019.242,040,020
3/24/201419.4819.5018.9319.034,437,040
3/21/201419.3019.5019.2619.421,460,510
3/20/201419.3719.4519.1419.245,806,830
3/19/201418.9618.9718.5818.9112,577,100
3/18/201419.3519.3518.9619.018,718,590
3/17/201419.2219.4119.0519.416,597,240
3/14/201419.3519.3919.0919.167,832,920
3/13/201419.4119.5519.3619.454,317,340
3/12/201419.5019.5219.2719.314,572,600
3/11/201419.5419.6119.4719.515,285,890
3/10/201419.4619.6219.3919.465,157,450
3/7/201419.4819.6219.4419.512,523,240
3/6/201419.6719.8319.5819.592,776,850
3/5/201419.5919.7419.5919.643,358,530
3/4/201419.3619.6519.3219.632,234,970
3/3/201418.9919.3218.9919.322,162,290
2/28/201419.2619.2719.0519.142,393,840
2/27/201419.0919.2619.0619.222,283,640
2/26/201419.0019.1618.9919.122,235,840
2/25/201419.0319.1919.0319.152,086,620
2/24/201419.2319.2819.0519.051,667,680
2/21/201419.2319.2319.1019.161,560,230
2/20/201419.2619.3119.1519.211,590,330
2/19/201419.1819.2819.1219.221,821,760
2/18/201419.0919.2119.0219.202,025,390
2/14/201418.9919.0818.9419.081,212,430
2/13/201419.0019.0818.9618.987,048,380
2/12/201419.0319.1218.9819.102,260,310
2/11/201418.8519.0818.7819.041,430,690
2/10/201418.7118.8218.6018.82986,570
2/7/201418.5318.6818.5118.672,068,320
2/6/201418.4218.5518.3718.461,530,290
2/5/201418.3118.4718.3018.401,507,540
2/4/201418.4018.5118.3418.361,980,900
2/3/201418.6418.7418.3018.352,228,550
1/31/201418.3718.7518.3118.671,158,830
1/30/201418.3718.5418.2618.491,725,350
1/29/201418.2818.4018.2318.321,627,220
1/28/201418.3718.3818.2218.303,978,340
1/27/201418.4318.5118.2518.342,230,640
1/24/201418.4818.5518.1918.451,836,810
1/23/201418.6118.6918.5318.561,320,580
1/22/201418.7818.7918.6718.673,109,780
1/21/201418.8518.8818.6818.762,235,130
1/17/201418.8118.9218.7318.782,998,880
1/16/201418.8218.9118.8018.851,025,050
1/15/201418.6818.7618.6718.681,737,310
1/14/201418.6718.7718.5618.662,107,940
1/13/201418.7418.8318.6118.631,100,550
1/10/201418.7518.8618.5518.802,006,870
1/9/201418.7918.8618.6418.701,480,180
1/8/201419.0019.0418.8018.821,988,540
1/7/201419.2719.2819.0319.032,458,780
1/6/201419.2619.3019.1919.241,153,080
1/3/201419.2419.3119.2219.271,270,850
1/2/201419.2119.2919.1819.261,888,940
12/31/201319.1919.3419.1919.25917,177
12/30/201319.2019.2719.1919.221,342,380
12/27/201319.2219.2819.1719.201,258,060
12/26/201319.3019.4219.2219.26657,770
12/24/201319.3319.4019.2019.23891,715
12/23/201319.4219.4519.1419.301,872,880
12/20/201319.5419.5519.1219.135,673,330
12/19/201319.3219.4019.3119.34857,440
12/18/201319.3219.5819.2719.391,422,610
12/17/201319.3419.4419.3319.341,159,020
12/16/201319.4719.5319.3519.36681,263
12/13/201319.3019.5619.2019.38928,662
12/12/201319.2619.3219.1919.23799,842
12/11/201319.3219.3919.2819.302,256,900
12/10/201319.3219.4419.2919.35613,630
12/9/201319.1619.3719.1519.32903,191
12/6/201319.3519.3619.1219.16815,999
12/5/201319.1219.3319.1019.261,197,260
12/4/201319.0119.1719.0119.13887,580
12/3/201319.1619.2019.0519.102,297,240
12/2/201319.2619.3019.1719.22698,884
11/29/201319.2119.3219.1719.20353,880
11/27/201319.0819.2019.0119.15710,002
11/26/201319.1019.2118.8419.072,073,170
11/25/201318.9619.2018.9619.20629,582
11/22/201318.9619.0518.9619.041,178,990
11/21/201318.9419.1518.9319.03955,748
11/20/201319.0519.1018.9018.961,593,420
Trading Center