Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPJ)
NYSE: BEPJ · Real-Time Price · USD · Preferred Stock
25.03
+0.04 (0.14%)
At close: May 26, 2026, 4:00 PM EDT
25.03
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

BEPJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.0025.0524.8825.0325.030.14%11,763
May 22, 202624.9624.9924.9624.9924.990.68%584
May 21, 202625.0425.0424.8224.8224.82-0.92%2,507
May 20, 202625.0525.0524.9525.0525.050.12%1,737
May 19, 202625.0425.1924.8525.0225.02-0.12%4,530
May 18, 202624.7825.0524.7825.0525.050.48%7,171
May 15, 202625.1025.1024.8524.9324.93-0.68%7,035
May 14, 202625.0425.1024.9625.1025.100.56%7,753
May 13, 202624.9225.1024.9024.9624.96-0.16%202,628
May 12, 202625.1225.1224.7825.0025.00-0.04%4,772
May 11, 202624.9925.1524.8925.0125.010.44%4,914
May 8, 202624.9925.1524.8324.9024.90-0.24%4,324
May 7, 202624.7824.9724.7824.9624.960.40%3,117
May 6, 202624.8625.1024.8624.8624.86-0.56%6,388
May 5, 202625.0325.1424.9025.0025.00-0.32%12,786
May 4, 202625.1825.1824.9025.0825.08-3,040
May 1, 202625.0925.1424.8825.0825.080.76%4,626
Apr 30, 202625.0925.0924.7824.8924.89-0.68%1,702
Apr 29, 202625.0325.1924.6525.0625.061.03%1,126
Apr 28, 202624.8125.1324.7324.8124.81-0.50%866
Apr 27, 202625.2125.2124.7824.9324.93-0.28%9,923
Apr 24, 202625.2225.2424.6125.0025.00-0.36%3,631
Apr 23, 202624.9925.1024.9525.0925.090.76%4,105
Apr 22, 202625.0025.0924.6324.9024.90-0.08%4,707
Apr 21, 202624.9024.9924.7524.9224.92-0.10%5,779
Apr 20, 202624.8124.9524.3624.9524.95-0.38%2,608
Apr 17, 202624.3225.1024.3225.0425.041.50%4,492
Apr 16, 202623.7024.7423.7024.6724.67-0.08%5,594
Apr 15, 202624.3924.8024.3924.6924.691.91%6,631
Apr 14, 202624.8124.8124.5924.6824.230.69%5,797
Apr 13, 202624.6325.1124.1424.5124.06-1.76%33,471
Apr 10, 202624.9525.1124.3524.9524.490.69%9,133
Apr 9, 202624.4424.9924.4424.7824.330.94%4,119
Apr 8, 202624.4524.7224.1624.5524.100.61%8,355
Apr 7, 202624.2224.4024.1124.4023.951.16%11,370
Apr 6, 202624.0224.2524.0024.1223.680.40%7,550
Apr 2, 202624.2424.2523.8324.0323.58-0.33%2,897
Apr 1, 202623.8224.2523.8224.1123.661.58%13,380
Mar 31, 202624.6024.6023.7323.7323.29-3.14%22,669
Mar 30, 202624.6424.6923.8824.5024.050.86%3,639
Mar 27, 202624.3324.3524.2924.2923.84-0.86%2,994
Mar 26, 202624.4724.5824.4524.5024.05-0.16%5,981
Mar 25, 202624.4024.6524.4024.5424.091.07%3,014
Mar 24, 202624.1824.4324.1824.2823.830.41%5,090
Mar 23, 202624.3024.7524.1824.1823.740.50%10,822
Mar 20, 202625.0025.0224.0524.0623.62-3.39%7,327
Mar 19, 202624.8024.9024.3124.9024.450.66%2,548
Mar 18, 202624.4424.9524.4424.7424.290.69%6,738
Mar 17, 202624.9925.0524.4224.5724.12-1.17%11,282
Mar 16, 202624.8925.0124.7224.8624.400.44%6,775