Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPJ)
NYSE: BEPJ · Real-Time Price · USD · Preferred Stock
23.45
-0.19 (-0.80%)
Aug 25, 2026, 2:19 PM EDT - Market open

BEPJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.8023.9523.6123.6423.64-0.46%6,256
Aug 21, 202623.7023.9823.4523.7523.750.64%11,408
Aug 20, 202624.2524.2523.3923.6023.60-2.68%44,271
Aug 19, 202624.2924.3424.2024.2524.25-0.08%10,061
Aug 18, 202624.3924.3924.2024.2724.27-0.61%8,429
Aug 17, 202624.5024.5724.4224.4224.42-0.12%5,734
Aug 14, 202624.5024.5124.4024.4524.45-0.57%2,518
Aug 13, 202624.5224.6024.4724.5924.590.49%3,366
Aug 12, 202624.3724.4724.2324.4724.470.20%5,618
Aug 11, 202624.2724.4224.2024.4224.420.70%3,296
Aug 10, 202624.6024.6024.0924.2524.25-1.16%16,320
Aug 7, 202624.4524.5624.4024.5424.540.64%2,340
Aug 6, 202624.4224.4924.3824.3824.38-0.41%4,497
Aug 5, 202624.4924.5924.4424.4824.48-0.29%2,506
Aug 4, 202624.6124.6124.4724.5524.550.37%6,757
Aug 3, 202624.7924.7924.4024.4624.46-0.77%6,152
Jul 31, 202625.0125.0124.6024.6524.65-0.70%12,443
Jul 30, 202624.8924.8924.7324.8324.830.02%3,718
Jul 29, 202624.6124.8224.5824.8224.820.81%10,366
Jul 28, 202624.5024.6324.3824.6224.620.65%3,278
Jul 27, 202624.6424.6424.4224.4624.460.37%4,003
Jul 24, 202624.4624.8924.3724.3724.370.08%2,130
Jul 23, 202624.4824.8924.3524.3524.35-0.90%4,384
Jul 22, 202624.7824.8624.5724.5724.57-0.73%4,215
Jul 21, 202624.7824.9124.7524.7524.75-0.36%3,955
Jul 20, 202624.5824.9724.5824.8424.841.06%7,232
Jul 17, 202624.3924.6724.3924.5824.580.78%5,126
Jul 16, 202624.5724.6924.2424.3924.39-0.41%5,875
Jul 15, 202624.3524.4924.0624.4924.490.96%8,065
Jul 14, 202624.6924.8224.6924.7124.260.41%4,854
Jul 13, 202624.9424.9524.5924.6124.16-0.97%11,040
Jul 10, 202625.0425.0424.8124.8524.39-0.56%5,836
Jul 9, 202625.2025.2424.9224.9924.53-0.75%4,288
Jul 8, 202625.0425.1824.9525.1824.72-4,512
Jul 7, 202625.3325.4225.1825.1824.72-0.24%2,306
Jul 6, 202625.2525.3625.0725.2424.780.36%22,135
Jul 2, 202625.2525.3925.0825.1524.690.28%4,430
Jul 1, 202625.1525.4025.0825.0824.62-0.20%3,808
Jun 30, 202625.5825.5825.1025.1324.67-1.76%39,625
Jun 29, 202625.4825.6725.3825.5825.111.03%6,987
Jun 26, 202625.1025.6925.1025.3224.86-0.08%1,962
Jun 25, 202625.5625.6925.1225.3424.88-0.82%4,583
Jun 24, 202625.6625.6625.4125.5525.08-0.43%1,674
Jun 23, 202625.7025.7425.6025.6625.190.35%7,488
Jun 22, 202625.6825.7325.2025.5725.100.27%12,822
Jun 18, 202625.5025.7525.4525.5025.03-0.08%1,020
Jun 17, 202625.6025.7425.2625.5225.050.08%8,294
Jun 16, 202625.6825.6825.4125.5025.030.39%3,714
Jun 15, 202625.4925.4925.3925.4024.930.51%3,574
Jun 12, 202625.4525.4825.1525.2724.81-0.71%2,068