$20.14 -0.21 (%) Brookfield Residential Properties Inc - NYSE

Sep. 22, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRP historical data

Date Open High Low Close Volume
9/19/201420.5920.5920.2220.35126,393
9/19/201422.3922.3922.2022.3812,000
9/18/201420.4920.6520.4020.53154,051
9/18/201422.4622.5822.3922.5012,474
9/17/201420.4720.8920.3220.48121,295
9/17/201422.5522.9122.3522.5921,943
9/16/201420.1920.3620.0520.34137,441
9/16/201422.2222.3422.2022.31148,220
9/15/201420.2020.3120.1120.1884,197
9/15/201422.2922.4822.2622.484,837
9/12/201420.3820.4519.9720.21263,341
9/12/201422.6122.6122.1622.378,827
9/11/201420.2920.5220.1220.46138,400
9/11/201422.3422.6122.2122.619,370
9/10/201420.2620.3520.0420.31102,499
9/10/201422.2822.2922.0022.172,920
9/9/201419.9820.3419.9320.3074,307
9/9/201422.2122.3522.0422.342,949
9/8/201420.2520.2819.9020.05197,119
9/8/201422.1022.1021.8122.017,102
9/5/201420.2320.4220.1820.2275,757
9/5/201422.0822.0821.9722.005,225
9/4/201420.2320.5020.1920.2594,014
9/4/201422.0222.2021.9922.012,955
9/3/201420.6820.6820.1720.26620,271
9/3/201422.3722.3921.9222.058,358
9/2/201420.4020.8120.4020.62229,428
9/2/201422.3322.7222.3322.534,595
8/29/201420.1420.2719.9320.2052,986
8/29/201421.6122.0021.6122.002,928
8/28/201420.0520.1419.9720.0769,540
8/28/201421.7021.8521.7021.858,829
8/27/201420.0620.1620.0120.08118,136
8/27/201421.8621.8621.7421.822,275
8/26/201420.2420.2620.0220.0556,287
8/26/201422.2222.2221.8821.881,935
8/25/201420.1920.2820.0720.0874,350
8/25/201422.0122.2222.0122.047,453
8/22/201419.8820.1519.8820.0452,115
8/22/201421.8022.0421.8022.042,600
8/21/201420.0120.2119.9020.1587,388
8/21/201421.9322.0521.8722.043,050
8/20/201420.0220.2019.9020.0661,417
8/20/201421.8122.1121.8122.012,808
8/19/201419.6120.2819.6020.14121,417
8/19/201421.2222.1921.2222.0711,690
8/18/201419.7119.8019.4619.52173,574
8/18/201421.4421.4421.2521.2728,792
8/15/201419.3019.5919.1819.51121,630
8/15/201421.0821.3021.0321.258,839
8/14/201419.0519.2819.0319.28134,828
8/14/201420.9221.0120.8521.013,946
8/13/201418.9519.0918.9019.09102,282
8/13/201420.7720.8020.6720.742,174
8/12/201419.0719.0718.8518.8760,999
8/12/201420.7320.7720.5720.603,101
8/11/201418.9019.0918.9019.01118,046
8/11/201420.7420.8020.6920.743,514
8/8/201418.6818.8618.5718.78157,513
8/8/201420.5020.6020.3920.6023,509
8/7/201418.5318.8118.3418.62334,707
8/7/201420.2320.5020.2220.268,452
8/6/201418.3518.5218.2718.3966,588
8/6/201420.2020.2319.9920.115,158
8/5/201418.4918.6518.2418.37110,582
8/5/201420.1920.4220.0620.093,648
8/4/201418.5618.7018.4618.6059,611
8/1/201418.4218.6918.3318.46169,820
8/1/201420.3220.3220.0220.192,358
7/31/201418.6118.7218.4318.49171,033
7/31/201420.2020.2720.0620.138,109
7/30/201419.0019.0018.5618.80201,669
7/30/201420.6520.6520.2320.5114,548
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
  • Showing 1-100 of 1,744 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center