Brookfield BRP Holdings (Canada) Inc. (BEPJ)
NYSE: BEPJ · Real-Time Price · USD · Preferred Stock
24.02
+0.09 (0.38%)
Jul 3, 2025, 1:00 PM - Market closed
BEPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.74 | 24.12 | 23.74 | 24.02 | 24.02 | 0.38% | 5,591 |
| Jul 2, 2025 | 23.77 | 23.95 | 23.48 | 23.93 | 23.93 | 1.48% | 17,824 |
| Jul 1, 2025 | 23.33 | 23.60 | 23.09 | 23.58 | 23.58 | 1.59% | 53,358 |
| Jun 30, 2025 | 23.14 | 23.60 | 22.85 | 23.21 | 23.21 | -0.13% | 148,347 |
| Jun 27, 2025 | 23.56 | 23.72 | 23.22 | 23.24 | 23.24 | -1.48% | 71,844 |
| Jun 26, 2025 | 23.30 | 23.69 | 23.17 | 23.59 | 23.59 | 1.07% | 24,780 |
| Jun 25, 2025 | 23.20 | 23.44 | 23.19 | 23.34 | 23.34 | 0.86% | 33,896 |
| Jun 24, 2025 | 23.00 | 23.38 | 22.81 | 23.14 | 23.14 | 1.49% | 37,228 |
| Jun 23, 2025 | 22.76 | 22.92 | 22.51 | 22.80 | 22.80 | 0.84% | 46,728 |
| Jun 20, 2025 | 22.71 | 22.71 | 22.56 | 22.61 | 22.61 | 0.40% | 7,367 |
| Jun 18, 2025 | 22.42 | 22.65 | 22.37 | 22.52 | 22.52 | 0.45% | 28,438 |
| Jun 17, 2025 | 22.13 | 22.57 | 22.13 | 22.42 | 22.42 | 1.45% | 38,642 |
| Jun 16, 2025 | 22.50 | 22.73 | 22.08 | 22.10 | 22.10 | -1.95% | 96,399 |
| Jun 13, 2025 | 22.51 | 22.72 | 22.51 | 22.54 | 22.54 | -0.31% | 17,710 |
| Jun 12, 2025 | 22.62 | 22.84 | 22.56 | 22.61 | 22.61 | 0.04% | 8,171 |
| Jun 11, 2025 | 22.93 | 22.93 | 22.57 | 22.60 | 22.60 | -0.88% | 30,446 |
| Jun 10, 2025 | 22.88 | 22.90 | 22.67 | 22.80 | 22.80 | -0.26% | 5,376 |
| Jun 9, 2025 | 22.55 | 22.86 | 22.51 | 22.86 | 22.86 | 1.37% | 10,151 |
| Jun 6, 2025 | 22.51 | 22.64 | 22.46 | 22.55 | 22.55 | -0.22% | 8,387 |
| Jun 5, 2025 | 22.60 | 22.82 | 22.60 | 22.60 | 22.60 | -0.26% | 32,190 |
| Jun 4, 2025 | 22.86 | 22.86 | 22.38 | 22.66 | 22.66 | -0.66% | 18,142 |
| Jun 3, 2025 | 22.89 | 23.20 | 22.56 | 22.81 | 22.81 | 0.13% | 15,052 |
| Jun 2, 2025 | 22.96 | 23.74 | 22.59 | 22.78 | 22.78 | -0.65% | 12,157 |
| May 30, 2025 | 23.80 | 23.80 | 22.93 | 22.93 | 22.93 | -3.00% | 28,810 |
| May 29, 2025 | 23.75 | 23.90 | 23.49 | 23.64 | 23.64 | -0.51% | 17,054 |
| May 28, 2025 | 24.17 | 24.17 | 23.54 | 23.76 | 23.76 | -0.88% | 3,883 |
| May 27, 2025 | 23.97 | 24.09 | 23.82 | 23.97 | 23.97 | - | 4,654 |
| May 23, 2025 | 23.99 | 23.99 | 23.52 | 23.97 | 23.97 | 0.29% | 2,541 |
| May 22, 2025 | 23.90 | 24.20 | 23.68 | 23.90 | 23.90 | 1.57% | 4,827 |
| May 21, 2025 | 23.90 | 24.14 | 23.53 | 23.53 | 23.53 | -1.01% | 6,127 |
| May 20, 2025 | 24.12 | 24.24 | 23.44 | 23.77 | 23.77 | -1.21% | 11,359 |
| May 19, 2025 | 23.86 | 24.22 | 23.58 | 24.06 | 24.06 | 0.50% | 20,498 |
| May 16, 2025 | 23.45 | 24.07 | 23.29 | 23.94 | 23.94 | 1.27% | 8,319 |
| May 15, 2025 | 23.41 | 23.85 | 23.11 | 23.64 | 23.64 | 1.20% | 19,297 |
| May 14, 2025 | 23.62 | 23.99 | 23.19 | 23.36 | 23.36 | 0.19% | 16,214 |
| May 13, 2025 | 23.24 | 23.67 | 23.24 | 23.32 | 23.32 | 0.20% | 19,181 |
| May 12, 2025 | 24.27 | 24.27 | 23.27 | 23.27 | 23.27 | -1.52% | 9,657 |
| May 9, 2025 | 23.86 | 24.33 | 23.63 | 23.63 | 23.63 | -1.13% | 14,185 |
| May 8, 2025 | 23.90 | 23.90 | 23.63 | 23.90 | 23.90 | 0.63% | 4,905 |
| May 7, 2025 | 23.90 | 23.90 | 23.55 | 23.75 | 23.75 | -0.50% | 7,501 |
| May 6, 2025 | 23.84 | 23.87 | 23.47 | 23.87 | 23.87 | 1.02% | 6,385 |
| May 5, 2025 | 23.84 | 24.04 | 23.20 | 23.63 | 23.63 | -0.42% | 18,669 |
| May 2, 2025 | 23.35 | 23.92 | 23.35 | 23.73 | 23.73 | 2.28% | 10,805 |
| May 1, 2025 | 23.51 | 23.51 | 23.20 | 23.20 | 23.20 | 0.52% | 5,500 |
| Apr 30, 2025 | 23.25 | 23.52 | 22.83 | 23.08 | 23.08 | -1.24% | 17,867 |
| Apr 29, 2025 | 23.04 | 23.45 | 23.04 | 23.37 | 23.37 | -0.30% | 3,572 |
| Apr 28, 2025 | 23.18 | 23.46 | 22.85 | 23.44 | 23.44 | 1.43% | 12,543 |
| Apr 25, 2025 | 22.97 | 23.20 | 22.77 | 23.11 | 23.11 | 0.73% | 7,410 |
| Apr 24, 2025 | 22.85 | 22.99 | 22.85 | 22.94 | 22.94 | 0.45% | 3,661 |
| Apr 23, 2025 | 22.77 | 23.02 | 22.77 | 22.84 | 22.84 | 1.60% | 7,559 |