Brookfield BRP Holdings (Canada) Inc. (BEPJ)
NYSE: BEPJ · Real-Time Price · USD · Preferred Stock
24.65
-0.18 (-0.72%)
Jul 31, 2026, 4:00 PM EDT - Market closed
BEPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.01 | 25.01 | 24.60 | 24.65 | 24.65 | -0.70% | 12,443 |
| Jul 30, 2026 | 24.89 | 24.89 | 24.73 | 24.83 | 24.83 | 0.02% | 3,718 |
| Jul 29, 2026 | 24.61 | 24.82 | 24.58 | 24.82 | 24.82 | 0.81% | 10,366 |
| Jul 28, 2026 | 24.50 | 24.63 | 24.38 | 24.62 | 24.62 | 0.65% | 3,278 |
| Jul 27, 2026 | 24.64 | 24.64 | 24.42 | 24.46 | 24.46 | 0.37% | 4,003 |
| Jul 24, 2026 | 24.46 | 24.89 | 24.37 | 24.37 | 24.37 | 0.08% | 2,130 |
| Jul 23, 2026 | 24.48 | 24.89 | 24.35 | 24.35 | 24.35 | -0.90% | 4,384 |
| Jul 22, 2026 | 24.78 | 24.86 | 24.57 | 24.57 | 24.57 | -0.73% | 4,215 |
| Jul 21, 2026 | 24.78 | 24.91 | 24.75 | 24.75 | 24.75 | -0.36% | 3,955 |
| Jul 20, 2026 | 24.58 | 24.97 | 24.58 | 24.84 | 24.84 | 1.06% | 7,232 |
| Jul 17, 2026 | 24.39 | 24.67 | 24.39 | 24.58 | 24.58 | 0.78% | 5,126 |
| Jul 16, 2026 | 24.57 | 24.69 | 24.24 | 24.39 | 24.39 | -0.41% | 5,875 |
| Jul 15, 2026 | 24.35 | 24.49 | 24.06 | 24.49 | 24.49 | 0.96% | 8,065 |
| Jul 14, 2026 | 24.69 | 24.82 | 24.69 | 24.71 | 24.26 | 0.41% | 4,854 |
| Jul 13, 2026 | 24.94 | 24.95 | 24.59 | 24.61 | 24.16 | -0.97% | 11,040 |
| Jul 10, 2026 | 25.04 | 25.04 | 24.81 | 24.85 | 24.39 | -0.56% | 5,836 |
| Jul 9, 2026 | 25.20 | 25.24 | 24.92 | 24.99 | 24.53 | -0.75% | 4,288 |
| Jul 8, 2026 | 25.04 | 25.18 | 24.95 | 25.18 | 24.72 | - | 4,512 |
| Jul 7, 2026 | 25.33 | 25.42 | 25.18 | 25.18 | 24.72 | -0.24% | 2,306 |
| Jul 6, 2026 | 25.25 | 25.36 | 25.07 | 25.24 | 24.78 | 0.36% | 22,135 |
| Jul 2, 2026 | 25.25 | 25.39 | 25.08 | 25.15 | 24.69 | 0.28% | 4,430 |
| Jul 1, 2026 | 25.15 | 25.40 | 25.08 | 25.08 | 24.62 | -0.20% | 3,808 |
| Jun 30, 2026 | 25.58 | 25.58 | 25.10 | 25.13 | 24.67 | -1.76% | 39,625 |
| Jun 29, 2026 | 25.48 | 25.67 | 25.38 | 25.58 | 25.11 | 1.03% | 6,987 |
| Jun 26, 2026 | 25.10 | 25.69 | 25.10 | 25.32 | 24.86 | -0.08% | 1,962 |
| Jun 25, 2026 | 25.56 | 25.69 | 25.12 | 25.34 | 24.88 | -0.82% | 4,583 |
| Jun 24, 2026 | 25.66 | 25.66 | 25.41 | 25.55 | 25.08 | -0.43% | 1,674 |
| Jun 23, 2026 | 25.70 | 25.74 | 25.60 | 25.66 | 25.19 | 0.35% | 7,488 |
| Jun 22, 2026 | 25.68 | 25.73 | 25.20 | 25.57 | 25.10 | 0.27% | 12,822 |
| Jun 18, 2026 | 25.50 | 25.75 | 25.45 | 25.50 | 25.03 | -0.08% | 1,020 |
| Jun 17, 2026 | 25.60 | 25.74 | 25.26 | 25.52 | 25.05 | 0.08% | 8,294 |
| Jun 16, 2026 | 25.68 | 25.68 | 25.41 | 25.50 | 25.03 | 0.39% | 3,714 |
| Jun 15, 2026 | 25.49 | 25.49 | 25.39 | 25.40 | 24.93 | 0.51% | 3,574 |
| Jun 12, 2026 | 25.45 | 25.48 | 25.15 | 25.27 | 24.81 | -0.71% | 2,068 |
| Jun 11, 2026 | 25.21 | 25.60 | 25.21 | 25.45 | 24.98 | 0.75% | 2,707 |
| Jun 10, 2026 | 25.79 | 25.79 | 25.20 | 25.26 | 24.80 | -0.16% | 5,426 |
| Jun 9, 2026 | 25.40 | 25.50 | 25.28 | 25.30 | 24.84 | -0.12% | 2,972 |
| Jun 8, 2026 | 25.22 | 25.50 | 25.22 | 25.33 | 24.87 | 0.12% | 8,240 |
| Jun 5, 2026 | 25.33 | 25.33 | 25.07 | 25.30 | 24.84 | -0.39% | 2,695 |
| Jun 4, 2026 | 25.19 | 25.40 | 25.13 | 25.40 | 24.93 | 1.20% | 3,299 |
| Jun 3, 2026 | 25.28 | 25.64 | 24.73 | 25.10 | 24.64 | -0.69% | 5,757 |
| Jun 2, 2026 | 25.17 | 25.48 | 25.15 | 25.28 | 24.81 | 0.18% | 405,608 |
| Jun 1, 2026 | 25.20 | 25.25 | 25.09 | 25.23 | 24.77 | 0.24% | 4,760 |
| May 29, 2026 | 24.80 | 25.25 | 24.75 | 25.17 | 24.71 | 1.74% | 16,375 |
| May 28, 2026 | 24.99 | 24.99 | 24.71 | 24.74 | 24.29 | -0.54% | 6,963 |
| May 27, 2026 | 24.98 | 24.98 | 24.70 | 24.88 | 24.42 | -0.60% | 7,724 |
| May 26, 2026 | 25.00 | 25.05 | 24.88 | 25.03 | 24.57 | 0.14% | 11,763 |
| May 22, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.53 | 0.68% | 584 |
| May 21, 2026 | 25.04 | 25.04 | 24.82 | 24.82 | 24.36 | -0.92% | 2,507 |
| May 20, 2026 | 25.05 | 25.05 | 24.95 | 25.05 | 24.59 | 0.12% | 1,737 |