BROOKFIELD RESIDENTIAL $23.50

up +0.25


22/5/2013 04:22 PM  |  NYSE : BRP  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

BRP historical data

Date Open High Low Close Volume
5/21/2013 23.15 23.34 22.57 23.25 2907
5/20/2013 23.53 23.73 22.99 23.10 1207
5/17/2013 23.36 23.60 23.20 23.52 1785
5/16/2013 23.94 24.39 23.27 23.31 1950
5/15/2013 24.55 24.66 24.12 24.14 1277
5/14/2013 24.28 24.70 24.16 24.61 2018
5/13/2013 24.80 24.94 24.28 24.33 2051
5/10/2013 25.33 25.54 24.63 24.80 2923
5/9/2013 25.66 25.85 25.28 25.37 4103
5/8/2013 25.95 26.10 25.23 25.50 6353
5/7/2013 25.80 26.00 25.59 25.92 3193
5/6/2013 25.35 25.74 25.25 25.53 1754
5/3/2013 24.97 26.00 24.97 25.35 4438
5/2/2013 23.66 24.96 23.16 24.89 3683
5/1/2013 23.71 23.88 23.24 23.58 1558
4/30/2013 24.09 24.30 23.75 23.89 1388
4/29/2013 24.31 24.31 23.85 24.05 2296
4/26/2013 23.95 24.27 23.52 24.10 1953
4/25/2013 24.09 24.32 23.77 23.95 1869
4/24/2013 23.80 24.07 23.48 23.85 3147
4/23/2013 23.48 24.07 23.07 23.63 3658
4/22/2013 22.25 23.22 21.85 23.15 3048
4/19/2013 20.94 22.29 20.73 22.26 3710
4/18/2013 21.49 21.70 20.88 20.95 4299
4/17/2013 21.66 21.76 20.88 21.49 1614
4/16/2013 21.50 22.12 21.50 21.80 3637
4/15/2013 22.92 22.92 21.20 21.22 5216
4/12/2013 23.41 23.56 22.53 23.07 2163
4/11/2013 23.54 24.08 23.28 23.43 1927
4/10/2013 23.18 23.50 23.04 23.47 1459
4/9/2013 23.46 23.56 23.00 23.05 1633
4/8/2013 22.49 23.59 22.09 23.44 4864
4/5/2013 21.93 22.58 21.76 22.55 1482
4/4/2013 22.71 22.83 22.13 22.58 2659
4/3/2013 23.91 23.91 22.32 22.76 4315
4/2/2013 24.28 24.46 23.77 23.85 1437
4/1/2013 24.25 24.38 24.09 24.26 2549
3/28/2013 24.19 24.42 24.13 24.34 1570
3/27/2013 23.84 24.35 23.43 24.08 1713
3/26/2013 24.07 24.48 23.61 23.84 4029
3/25/2013 23.69 24.27 23.23 23.45 1850
3/22/2013 22.90 23.46 22.62 23.42 2089
3/21/2013 23.05 23.28 22.70 22.71 1285
3/20/2013 23.15 23.34 23.05 23.16 1112
3/19/2013 23.17 23.29 22.84 23.03 964
3/18/2013 23.53 23.53 22.80 23.02 2303
3/15/2013 23.19 23.30 23.02 23.30 1529
3/14/2013 22.61 23.20 22.61 23.16 1611
3/13/2013 22.41 22.66 22.15 22.50 1033
3/12/2013 22.99 23.25 22.33 22.42 1533
3/11/2013 23.00 23.10 22.86 23.00 1237
3/8/2013 22.85 22.99 22.70 22.97 927
3/7/2013 22.25 22.85 22.17 22.65 1859
3/6/2013 22.75 22.75 22.14 22.17 1897
3/5/2013 22.69 22.98 22.61 22.75 1306
3/4/2013 21.73 22.50 21.73 22.46 1152
3/1/2013 21.89 22.15 21.54 21.99 2218
2/28/2013 21.55 22.37 21.55 22.16 2622
2/27/2013 20.85 21.56 20.85 21.54 1456
2/26/2013 20.21 20.95 20.07 20.91 2267
2/25/2013 21.10 21.11 20.02 20.06 2185
2/22/2013 20.88 20.99 20.67 20.98 1042
2/21/2013 20.70 21.07 20.27 20.78 3315
2/20/2013 21.56 21.71 20.62 20.69 1743
2/19/2013 21.51 21.82 21.40 21.57 1086
2/15/2013 21.24 21.48 21.23 21.47 1206
2/14/2013 21.88 22.08 21.29 21.31 2384
2/13/2013 20.22 22.00 20.22 21.90 5642
2/12/2013 19.81 20.32 19.77 20.15 3334
2/11/2013 19.84 20.09 19.63 19.80 1196
2/8/2013 19.73 20.03 19.65 19.82 1795
2/7/2013 19.64 19.77 19.44 19.65 1355
2/6/2013 19.80 19.90 19.55 19.63 1923
2/5/2013 20.00 20.28 19.81 19.96 2032
2/4/2013 20.87 20.90 20.04 20.07 1174
2/1/2013 20.25 21.24 20.02 20.88 3561
1/31/2013 19.80 20.23 19.62 20.01 1718
1/30/2013 19.63 20.27 19.55 19.90 2089
1/29/2013 19.10 19.70 19.03 19.65 1502
1/28/2013 19.35 19.45 19.07 19.10 1110
1/25/2013 19.25 19.38 18.95 19.37 2707
1/24/2013 18.89 19.30 18.77 19.16 4751
1/23/2013 18.76 19.05 18.75 18.90 3078
1/22/2013 19.00 19.08 18.63 18.82 963
1/18/2013 19.00 19.15 18.83 18.83 1051
1/17/2013 18.91 19.30 18.78 18.96 2459
1/16/2013 18.73 19.02 18.55 18.88 1475
1/15/2013 18.27 18.91 18.03 18.84 1033
1/14/2013 18.70 18.75 18.41 18.46 817
1/11/2013 18.69 18.97 18.65 18.70 900
1/10/2013 19.38 19.38 18.42 18.70 2692
1/9/2013 18.82 19.50 18.80 19.20 4174
1/8/2013 18.81 18.98 18.61 18.77 1365
1/7/2013 19.16 19.16 18.86 18.87 2003
1/4/2013 19.37 19.50 18.95 19.16 7756
1/3/2013 19.01 19.40 18.97 19.30 3363
1/2/2013 18.35 19.20 18.35 19.04 5857
12/31/2012 17.43 17.94 17.35 17.94 1737
12/28/2012 17.52 17.54 17.34 17.46 765
12/27/2012 17.30 17.62 17.23 17.54 1018
Marketplace
Trading Center