$24.12 -0.05 (%) Brookfield Residential Properties Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRP historical data

Date Open High Low Close Volume
1/30/201524.1324.1524.1224.12348,879
1/30/201530.7730.7730.5930.656,446
1/29/201524.1424.2224.1124.17389,801
1/29/201530.2630.5130.2630.492,751
1/28/201524.1624.1724.1024.12351,301
1/28/201529.9230.2029.9230.209,299
1/27/201524.0724.1724.0724.16225,295
1/27/201530.3030.3029.8829.943,055
1/26/201524.1224.1624.0824.15731,994
1/26/201529.9130.1029.9130.106,748
1/23/201524.1524.1624.0824.09533,556
1/23/201530.0030.0029.9329.952,540
1/22/201524.1124.1724.0824.16793,791
1/22/201529.7729.9329.7729.892,006
1/21/201524.0924.1424.0624.09776,265
1/21/201529.1329.8129.1329.6910,411
1/20/201524.0824.1024.0524.08839,843
1/20/201528.9429.1728.9429.1763,263
1/19/201528.8628.8628.8028.80698
1/16/201524.0524.1424.0424.11945,955
1/16/201528.8528.9128.8328.867,491
1/15/201524.1224.1224.0424.041,394,260
1/15/201528.7628.8328.6528.7724,943
1/14/201524.0424.1424.0424.09812,010
1/14/201528.7628.8328.7228.826,370
1/13/201524.0824.1024.0324.071,241,227
1/13/201528.7028.7628.7028.761,695
1/12/201524.0524.0724.0224.041,235,661
1/12/201528.6728.7528.6128.7424,276
1/9/201524.0924.1024.0324.05348,877
1/9/201528.6028.6128.5028.549,714
1/8/201524.0924.1224.0124.10419,854
1/8/201528.5128.5528.3728.5535,568
1/7/201523.9624.1223.9224.07695,669
1/7/201528.3128.5728.3128.5365,382
1/6/201524.0424.0724.0024.012,007,538
1/6/201528.3128.4228.3028.4068,315
1/5/201524.0524.0824.0124.041,799,199
1/5/201528.4528.4528.2428.4075,819
1/2/201524.0824.1224.0024.111,723,794
1/2/201528.1528.3328.1528.336,558
12/31/201424.0824.1524.0624.06185,792
12/31/201427.9128.0527.8927.959,417
12/30/201424.0624.1024.0524.09136,143
12/30/201428.0028.0027.9127.972,269
12/29/201424.0824.1024.0124.07244,162
12/29/201427.9228.0227.9227.995,459
12/26/201424.0424.1724.0124.08185,728
12/24/201424.0024.0723.9524.011,177,021
12/24/201427.8627.9227.8627.907,451
12/23/201422.9822.9922.8222.86206,704
12/23/201426.6526.6726.5726.573,964
12/22/201423.0723.0922.9423.00162,065
12/22/201426.7326.8726.7326.763,604
12/19/201423.0923.2022.9022.96234,570
12/19/201426.9126.9126.5326.685,903
12/18/201423.1423.2022.9423.08144,332
12/18/201426.9726.9726.6826.701,252
12/17/201422.9623.1322.9522.97226,378
12/17/201426.8626.9226.6626.762,795
12/16/201422.9023.0122.8522.96408,152
12/16/201426.7426.7526.6926.701,477
12/15/201423.0823.1022.8622.91356,692
12/15/201426.6726.7426.5526.663,652
12/12/201423.3023.3222.9623.01682,966
12/12/201426.6126.9226.5926.735,204
12/11/201423.3923.3923.3223.34550,614
12/11/201427.0127.0126.9026.915,574
12/10/201423.4523.4523.3123.31739,428
12/10/201426.8226.8726.8126.815,846
12/9/201423.3423.5223.3223.44473,219
12/9/201426.7826.8626.6926.825,080
12/8/201423.5023.5123.3723.45302,733
12/8/201426.8226.8726.8226.87566
12/5/201423.6023.6323.4523.54175,340
12/5/201426.9427.0026.8526.896,252
12/4/201423.5023.6023.4923.55391,689
12/4/201426.9026.9026.7526.7813,410
12/3/201423.8023.8523.5323.5372,672
12/3/201426.9927.0026.7726.772,043
12/2/201423.6823.9223.5323.64216,674
12/2/201426.9327.2226.9026.938,993
12/1/201423.5523.8023.5023.74178,197
12/1/201426.7826.9426.6426.9416,532
11/28/201423.6123.9623.3223.72101,880
11/28/201426.6427.2526.6426.904,861
11/27/201426.5526.5526.5026.502,140
11/26/201423.5123.9023.4723.75214,039
11/26/201426.5026.8726.4526.7014,500
11/25/201423.5323.6823.3723.5892,005
11/25/201426.5026.6326.3226.5220,085
11/24/201423.8023.8123.5023.5172,902
11/24/201426.8026.8026.5026.583,970
11/21/201423.9923.9923.5123.63110,570
11/21/201426.8326.8526.4326.617,141
11/20/201423.4423.7923.4223.7371,506
11/20/201426.5026.8426.5026.834,962
11/19/201423.4823.6123.3723.5096,147
11/19/201426.5026.7826.5026.673,380
11/18/201423.4123.6723.4023.48121,524
  • Showing 1-100 of 1,926 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center