Brookfield Residential Properties Inc $18.80

down -0.19


30/7/2014 04:02 PM  |  NYSE : BRP  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRP historical data

Date Open High Low Close Volume
7/29/201419.1919.1918.8918.9981,365
7/29/201420.6420.7320.5020.6315,151
7/28/201419.2319.2419.0219.1152,801
7/28/201420.7620.8020.5920.645,886
7/25/201419.6019.6019.1819.22113,893
7/25/201421.0721.0820.7420.7425,016
7/24/201420.2620.2919.5819.64166,635
7/24/201421.8621.8621.0721.0718,486
7/23/201420.0320.3619.9020.2978,184
7/23/201421.4721.8321.4721.773,076
7/22/201419.8820.0419.7219.9575,333
7/22/201421.4721.5321.3621.533,071
7/21/201419.8920.0919.7019.7681,162
7/21/201421.5021.5021.1521.1917,994
7/18/201419.8920.1719.8620.00119,486
7/18/201421.3521.6121.3521.474,610
7/17/201420.2220.3319.8519.8879,825
7/17/201421.7821.7821.5021.501,406
7/16/201420.1420.3820.0020.3487,758
7/16/201421.7921.8121.7521.811,059
7/15/201420.1020.2620.0520.1063,764
7/15/201421.5121.7921.5121.564,364
7/14/201420.2420.2920.1020.2275,978
7/14/201421.5921.7321.5721.6421,073
7/11/201420.3220.4320.0820.14135,755
7/11/201421.6121.9021.5921.615,324
7/10/201420.2120.6320.2020.39144,847
7/10/201421.6921.9621.5921.7131,559
7/9/201420.7820.8320.5320.5773,869
7/9/201422.1022.1021.8821.885,160
7/8/201420.2420.6820.0920.67275,481
7/8/201421.5422.1021.5422.056,916
7/7/201420.6620.8520.1020.22161,253
7/7/201421.7021.9221.5021.7926,371
7/4/201421.7121.7521.7121.751,015
7/3/201420.7520.7520.5220.6439,477
7/3/201421.9922.0021.5521.553,487
7/2/201420.7220.9220.6120.69152,288
7/2/201421.8922.2621.8921.9934,364
7/1/201420.8021.0920.6620.6896,014
6/30/201420.5020.7720.4820.75181,362
6/30/201422.1122.3021.9722.308,190
6/27/201420.5720.7720.3620.54142,246
6/27/201422.0522.1121.7521.887,615
6/26/201420.3220.7520.1420.71192,252
6/26/201421.6922.2621.6822.2612,519
6/25/201420.1220.3220.0120.27111,802
6/25/201421.5321.7521.5221.756,357
6/24/201419.8820.4719.8820.21151,176
6/24/201421.3321.9621.3321.729,753
6/23/201419.7119.9919.5119.94243,839
6/23/201421.3021.4321.0921.4211,749
6/20/201419.4819.7119.2519.61140,434
6/20/201421.1821.2720.7421.2725,000
6/19/201419.5619.6919.4119.49139,270
6/19/201421.1021.2821.0221.0911,540
6/18/201419.6619.8519.3019.59176,960
6/18/201421.3621.5821.0021.2212,978
6/17/201419.7919.9419.7619.78120,637
6/17/201421.5021.6221.5021.5213,940
6/16/201419.6520.0619.6520.01198,874
6/16/201421.2721.7321.2721.686,690
6/13/201420.0720.0719.6519.71173,231
6/13/201421.6921.7521.3621.449,166
6/12/201420.2220.2919.9920.09182,094
6/12/201421.9921.9921.7221.795,875
6/11/201420.4720.6220.2420.29139,682
6/11/201422.2522.2522.0022.003,171
6/10/201420.1520.5920.0520.49412,142
6/10/201422.0222.4322.0022.434,556
6/9/201420.2320.4720.1720.2368,804
6/9/201422.0022.2922.0022.114,125
6/6/201419.7020.2919.7020.1992,539
6/6/201421.6822.1421.6822.111,917
6/5/201419.6119.7719.5419.61141,483
6/5/201421.4221.5721.4221.451,460
6/4/201419.8019.8619.5319.56139,295
6/4/201421.7021.7021.4021.423,497
6/3/201419.9120.0319.8619.8958,538
6/3/201421.8221.8221.7321.731,000
6/2/201420.1020.1519.9019.97157,599
6/2/201421.8521.8521.7021.766,652
5/30/201420.3820.5120.0820.20118,446
5/30/201422.2722.2721.7921.867,384
5/29/201420.5620.9320.2720.46116,166
5/29/201422.3522.5922.0222.185,276
5/28/201420.9521.0420.7920.8877,341
5/28/201422.6722.8822.6622.854,708
5/27/201421.1121.1820.8620.8696,163
5/27/201422.9522.9822.6722.671,077
5/26/201422.8623.0822.6822.681,236
5/23/201420.4721.0520.4721.02182,616
5/23/201422.5422.8622.4322.861,767
5/22/201420.0020.5219.9920.41227,372
5/22/201421.8422.3121.8422.261,745
5/21/201420.2120.3619.9520.0492,976
5/21/201422.1822.1821.8221.821,035
5/20/201420.1920.5319.9520.10225,920
5/20/201421.9622.3221.8921.896,598
5/19/201419.9120.2019.8720.15160,570
Trading Center