Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPJ)
NYSE: BEPJ · Real-Time Price · USD · Note
22.34
+0.31 (1.41%)
Nov 6, 2026, 4:00 PM EST - Market closed

BEPJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202622.3722.3722.3722.3422.341.41%9,140
Nov 5, 202622.4322.4322.0322.0322.03-1.21%4,658
Nov 4, 202622.0322.4021.9222.3022.301.97%9,699
Nov 3, 202621.9622.2821.8221.8721.87-12,432
Nov 2, 202622.3822.3921.8721.8721.870.32%33,838
Oct 30, 202622.5322.7121.6421.8021.80-2.90%22,954
Oct 29, 202623.0723.0722.3622.4522.45-0.44%19,396
Oct 28, 202623.0223.2922.5522.5522.55-1.36%7,075
Oct 27, 202623.3023.3022.7522.8622.86-0.74%11,559
Oct 26, 202623.3223.3222.9623.0323.03-23,389
Oct 23, 202623.1323.4322.8523.0323.031.10%22,070
Oct 22, 202623.1023.1722.7722.7822.78-1.00%17,408
Oct 21, 202623.4023.4022.8623.0123.01-1.07%17,620
Oct 20, 202623.2623.4423.0223.2623.260.65%30,669
Oct 19, 202622.5723.3022.5023.1123.112.99%38,226
Oct 16, 202622.4922.9622.3022.4422.440.13%93,000
Oct 15, 202622.4922.8022.3522.4122.410.15%38,254
Oct 14, 202622.7722.9122.7722.8322.380.26%13,432
Oct 13, 202622.8722.8722.6122.7722.320.98%14,145
Oct 12, 202622.8522.8522.5522.5522.10-0.97%7,503
Oct 9, 202622.5722.7822.5722.7722.320.49%8,175
Oct 8, 202622.5622.7322.4122.6622.210.94%16,396
Oct 7, 202622.8522.8522.2522.4522.00-1.66%36,924
Oct 6, 202622.5222.8722.5222.8322.382.01%22,259
Oct 5, 202622.6422.7922.3122.3821.94-1.15%25,269
Oct 2, 202622.6022.8922.6022.6422.19-0.37%11,669
Oct 1, 202622.8322.8322.3322.7322.27-0.81%6,692
Sep 30, 202622.7322.9122.4322.9122.461.24%18,054
Sep 29, 202622.5322.7322.5322.6322.180.13%4,402
Sep 28, 202622.6822.6822.5022.6022.150.22%9,319
Sep 25, 202622.6422.7322.4622.5522.100.18%7,686
Sep 24, 202622.6022.7422.5122.5122.06-0.13%5,221
Sep 23, 202622.6422.7922.4622.5422.09-0.09%12,962
Sep 22, 202622.5822.6522.4222.5622.110.27%7,954
Sep 21, 202622.5722.8522.5022.5022.05-0.66%5,157
Sep 18, 202622.4022.7822.4022.6522.200.67%12,889
Sep 17, 202622.4222.6422.4022.5022.050.96%20,724
Sep 16, 202622.4522.6022.2922.2921.84-0.73%24,018
Sep 15, 202623.0223.1522.1222.4522.00-2.48%126,405
Sep 14, 202623.3223.3223.0223.0222.56-0.65%1,798
Sep 11, 202623.0023.3823.0023.1722.71-0.22%3,500
Sep 10, 202623.1323.4522.9423.2222.76-0.21%6,578
Sep 9, 202623.1023.5123.1023.2722.810.09%5,365
Sep 8, 202623.0123.2723.0123.2522.790.78%6,372
Sep 4, 202623.2223.2223.0723.0722.61-0.30%9,711
Sep 3, 202623.1823.2822.9023.1422.68-0.04%17,304
Sep 2, 202623.3523.3523.0023.1522.69-0.73%9,769
Sep 1, 202623.4123.4123.0423.3222.86-0.38%8,645
Aug 31, 202623.4323.5323.2123.4122.95-0.21%7,371
Aug 28, 202623.5223.5523.4423.4622.99-0.30%5,454