$22.96 -0.12 (%) Brookfield Residential Properties Inc - NYSE

Dec. 19, 2014 | 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
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
11/18/201426.5626.6626.4526.453,830
11/17/201423.3723.5923.3723.47160,255
11/17/201426.4226.6826.4226.535,181
11/14/201423.5223.6623.4723.52120,751
11/14/201426.7026.7826.5126.5134,267
11/13/201423.5323.6123.4823.53107,299
11/13/201426.5126.8126.5126.819,609
11/12/201423.4623.5723.3923.51238,344
11/12/201426.5626.6526.4526.607,985
11/11/201423.3523.6423.3023.5277,473
11/11/201426.4026.7526.4026.685,415
11/10/201423.3623.4923.3023.3478,624
11/10/201426.5226.6126.5026.564,776
11/7/201423.2823.5623.2323.29303,360
11/7/201426.4226.7526.3226.3767,909
11/6/201423.3023.3623.2023.24168,251
11/6/201426.6126.6426.5526.568,070
11/5/201423.3823.3923.2423.24177,242
11/5/201426.7326.7326.4826.483,050
11/4/201423.4223.5023.2223.22138,001
11/4/201426.8126.8126.4626.4713,567
11/3/201423.2023.5023.1923.501,081,224
11/3/201426.1726.6626.1726.6616,486
10/31/201423.1923.3023.1623.25353,945
10/31/201426.1226.3026.1226.228,310
10/30/201423.2423.3123.1523.30291,081
10/30/201425.9126.0625.8926.0411,467
10/29/201423.1923.3123.1523.26584,558
10/29/201425.8526.0725.7926.0446,749
10/28/201423.1723.3023.1223.19619,628
10/28/201426.0026.0125.8725.94108,220
10/27/201423.0523.2323.0523.15638,164
10/27/201425.9426.0625.9426.047,652
10/24/201423.2223.2923.1323.161,319,849
10/24/201425.9726.1225.9426.0532,689
10/23/201423.1023.4223.0523.394,232,032
10/23/201425.9526.3225.9126.1487,350
10/22/201419.1019.2118.9819.0192,548
10/22/201421.4821.5421.3521.391,253
10/21/201419.0719.5518.9319.1393,237
10/21/201421.6821.7921.4721.474,897
10/20/201418.6919.0918.6918.98123,554
10/20/201421.1521.4721.1521.372,606
10/17/201418.3818.8918.1918.7698,876
10/17/201420.5921.2020.5621.156,531
10/16/201418.0618.4617.9918.15100,943
10/16/201420.4420.6520.3720.433,166
10/15/201417.4318.2917.3618.2498,657
10/15/201419.6220.5419.6220.545,554
10/14/201417.8918.2417.6517.73123,106
10/14/201420.1120.3420.0020.005,674
10/13/201418.1618.3017.6717.6974,859
10/10/201418.4618.5618.0718.14118,989
10/10/201420.5120.6120.2620.494,085
  • Showing 1-100 of 1,872 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center