NYSE - Delayed Quote USD

Brookfield BRP Holdings (Canada (BEPJ)

Compare
25.40 -0.04 (-0.16%)
At close: December 13 at 3:27:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 25.41 25.52 25.40 25.40 25.40 10,200
Dec 12, 2024 25.55 25.67 25.42 25.44 25.44 16,900
Dec 11, 2024 25.54 25.95 25.54 25.78 25.78 7,300
Dec 10, 2024 25.83 25.89 25.59 25.59 25.59 9,900
Dec 9, 2024 25.86 26.02 25.75 25.75 25.75 12,700
Dec 6, 2024 26.00 26.02 25.86 25.86 25.86 4,800
Dec 5, 2024 26.19 26.35 25.88 26.00 26.00 18,000
Dec 4, 2024 25.99 26.39 25.80 26.25 26.25 20,900
Dec 3, 2024 25.92 25.99 25.76 25.88 25.88 14,500
Dec 2, 2024 26.24 26.36 25.92 25.96 25.96 32,300
Nov 29, 2024 26.06 26.35 25.94 26.33 26.33 30,300
Nov 27, 2024 26.06 26.06 25.83 25.85 25.85 114,600
Nov 26, 2024 25.90 26.02 25.85 25.99 25.99 3,400
Nov 25, 2024 26.25 26.25 25.97 26.00 26.00 24,900
Nov 22, 2024 26.35 26.35 26.16 26.17 26.17 10,900
Nov 21, 2024 26.59 26.60 26.23 26.30 26.30 28,800
Nov 20, 2024 26.48 26.59 26.43 26.46 26.46 9,900
Nov 19, 2024 26.64 26.67 26.37 26.55 26.55 31,700
Nov 18, 2024 26.12 26.60 26.12 26.56 26.56 19,900
Nov 15, 2024 26.59 26.65 26.41 26.56 26.56 19,600
Nov 14, 2024 26.49 26.56 26.05 26.56 26.56 7,900
Nov 13, 2024 26.30 26.55 26.30 26.39 26.39 18,300
Nov 12, 2024 26.32 26.40 26.17 26.28 26.28 6,200
Nov 11, 2024 26.40 26.40 26.05 26.32 26.32 10,700
Nov 8, 2024 26.08 26.50 26.05 26.28 26.28 12,500
Nov 7, 2024 25.96 26.13 25.93 26.08 26.08 4,800
Nov 6, 2024 25.88 26.08 25.88 25.89 25.89 7,900
Nov 5, 2024 25.53 26.15 25.53 26.05 26.05 47,600
Nov 4, 2024 25.60 25.67 25.46 25.66 25.66 15,800
Nov 1, 2024 25.78 25.81 25.52 25.52 25.52 5,300
Oct 31, 2024 25.45 25.60 25.41 25.59 25.59 12,000
Oct 30, 2024 25.50 25.60 25.47 25.52 25.52 6,100
Oct 29, 2024 25.74 25.74 25.53 25.55 25.55 9,600
Oct 28, 2024 25.58 25.82 25.56 25.68 25.68 25,600
Oct 25, 2024 25.66 25.82 25.60 25.68 25.68 6,600
Oct 24, 2024 25.50 25.66 25.50 25.61 25.61 4,100
Oct 23, 2024 25.60 25.79 25.58 25.58 25.58 15,100
Oct 22, 2024 25.64 25.64 25.42 25.61 25.61 2,500
Oct 21, 2024 25.59 25.78 25.55 25.59 25.59 12,500
Oct 18, 2024 25.60 25.82 25.40 25.82 25.82 9,100
Oct 17, 2024 25.84 25.84 25.59 25.59 25.59 5,900
Oct 16, 2024 25.79 25.84 25.72 25.84 25.84 14,000
Oct 15, 2024 0.45 Dividend
Oct 15, 2024 25.41 25.73 25.40 25.71 25.71 14,300
Oct 14, 2024 25.66 25.90 25.66 25.89 25.44 5,000
Oct 11, 2024 25.66 25.81 25.66 25.81 25.36 5,400
Oct 10, 2024 25.64 25.70 25.56 25.64 25.19 14,600
Oct 9, 2024 25.72 25.77 25.62 25.69 25.24 7,200
Oct 8, 2024 25.55 25.78 25.51 25.70 25.25 8,500
Oct 7, 2024 25.75 25.75 25.42 25.42 24.98 40,100
Oct 4, 2024 25.75 25.75 25.56 25.68 25.23 22,200
Oct 3, 2024 25.60 25.85 25.60 25.80 25.35 5,100
Oct 2, 2024 25.85 25.85 25.59 25.76 25.31 26,800
Oct 1, 2024 25.76 25.77 25.60 25.77 25.32 7,300
Sep 30, 2024 25.56 25.69 25.49 25.52 25.07 46,000
Sep 27, 2024 25.76 25.77 25.53 25.53 25.08 19,500
Sep 26, 2024 25.57 25.79 25.57 25.77 25.32 6,100
Sep 25, 2024 25.88 25.95 25.51 25.73 25.28 3,800
Sep 24, 2024 25.70 25.92 25.48 25.82 25.37 16,200
Sep 23, 2024 25.95 25.96 25.66 25.66 25.21 13,200
Sep 20, 2024 25.59 25.90 25.48 25.77 25.32 3,300
Sep 19, 2024 25.75 25.88 25.55 25.73 25.28 7,100
Sep 18, 2024 25.48 25.74 25.48 25.73 25.28 3,500
Sep 17, 2024 25.57 25.57 25.36 25.50 25.05 6,200
Sep 16, 2024 25.59 25.75 25.45 25.46 25.01 17,200
Sep 13, 2024 25.76 25.76 25.43 25.45 25.00 19,100
Sep 12, 2024 25.75 25.75 25.65 25.66 25.21 4,900
Sep 11, 2024 25.69 25.76 25.55 25.75 25.30 16,400
Sep 10, 2024 25.48 25.68 25.43 25.60 25.15 15,900
Sep 9, 2024 25.45 25.65 25.43 25.46 25.01 13,700
Sep 6, 2024 25.54 25.54 25.36 25.36 24.92 4,900
Sep 5, 2024 25.60 25.81 25.45 25.58 25.13 28,900
Sep 4, 2024 25.60 25.60 25.51 25.52 25.07 1,500
Sep 3, 2024 25.36 25.51 25.26 25.37 24.93 4,200
Aug 30, 2024 25.33 25.42 25.26 25.26 24.82 4,700
Aug 29, 2024 25.31 25.45 25.24 25.33 24.88 20,500
Aug 28, 2024 25.46 25.46 25.34 25.41 24.97 4,300
Aug 27, 2024 25.45 25.46 25.42 25.42 24.98 5,700
Aug 26, 2024 25.41 25.42 25.40 25.42 24.97 1,600
Aug 23, 2024 25.35 25.48 25.35 25.37 24.93 5,000
Aug 22, 2024 25.41 25.44 25.34 25.39 24.95 2,600
Aug 21, 2024 25.34 25.67 25.08 25.30 24.86 15,500
Aug 20, 2024 25.38 25.60 25.38 25.42 24.98 9,300
Aug 19, 2024 25.19 25.38 25.13 25.38 24.94 3,600
Aug 16, 2024 25.17 25.27 25.05 25.17 24.73 12,300
Aug 15, 2024 25.01 25.19 24.99 25.01 24.57 12,000
Aug 14, 2024 25.17 25.19 25.05 25.17 24.73 8,700
Aug 13, 2024 24.95 25.18 24.95 25.05 24.61 19,200
Aug 12, 2024 24.95 25.10 24.95 24.96 24.52 11,500
Aug 9, 2024 24.85 25.18 24.85 24.97 24.53 6,400
Aug 8, 2024 24.91 24.91 24.70 24.85 24.42 4,200
Aug 7, 2024 24.77 24.92 24.74 24.90 24.46 6,800
Aug 6, 2024 24.91 25.00 24.78 24.93 24.49 8,300
Aug 5, 2024 24.82 25.05 24.51 24.78 24.35 19,100
Aug 2, 2024 25.26 25.38 24.99 25.00 24.56 8,400
Aug 1, 2024 25.10 25.21 24.97 25.12 24.68 12,500
Jul 31, 2024 25.06 25.17 25.00 25.10 24.66 14,900
Jul 30, 2024 24.82 25.02 24.82 25.01 24.57 6,600
Jul 29, 2024 24.92 24.92 24.92 24.92 24.48 900
Jul 26, 2024 24.85 25.00 24.84 25.00 24.56 6,400
Jul 25, 2024 24.80 24.96 24.80 24.90 24.46 7,100
Jul 24, 2024 24.82 24.82 24.62 24.81 24.38 24,500
Jul 23, 2024 24.78 24.83 24.65 24.78 24.35 11,500
Jul 22, 2024 24.87 24.90 24.76 24.90 24.46 5,000
Jul 19, 2024 24.92 24.99 24.81 24.81 24.38 15,100
Jul 18, 2024 24.93 24.96 24.83 24.95 24.51 5,300
Jul 17, 2024 24.92 25.10 24.92 25.07 24.63 9,700
Jul 16, 2024 25.00 25.29 25.00 25.00 24.56 15,500
Jul 15, 2024 0.45 Dividend
Jul 15, 2024 25.09 25.09 24.92 25.07 24.63 9,100
Jul 12, 2024 25.35 25.53 25.35 25.46 24.57 6,700
Jul 11, 2024 25.26 25.46 25.26 25.40 24.51 15,900
Jul 10, 2024 25.30 25.48 25.22 25.35 24.46 33,300
Jul 9, 2024 25.41 25.53 25.40 25.44 24.55 12,000
Jul 8, 2024 25.65 25.65 25.36 25.41 24.52 15,800
Jul 5, 2024 25.60 25.68 25.60 25.65 24.75 10,300
Jul 3, 2024 25.50 25.68 25.50 25.56 24.67 32,200
Jul 2, 2024 25.51 25.51 25.42 25.50 24.61 16,700
Jul 1, 2024 25.47 25.51 25.30 25.45 24.56 16,400
Jun 28, 2024 25.59 25.85 25.46 25.50 24.61 137,000
Jun 27, 2024 25.75 25.75 25.54 25.65 24.75 27,200
Jun 26, 2024 25.55 25.68 25.52 25.68 24.78 9,700
Jun 25, 2024 25.58 25.80 25.51 25.80 24.90 27,000
Jun 24, 2024 25.72 25.75 25.41 25.55 24.66 24,100
Jun 21, 2024 25.61 25.70 25.58 25.70 24.80 17,000
Jun 20, 2024 25.72 25.72 25.51 25.61 24.71 10,800
Jun 18, 2024 25.60 25.68 25.56 25.65 24.75 11,700
Jun 17, 2024 25.60 25.65 25.43 25.65 24.75 10,300
Jun 14, 2024 25.33 25.65 25.33 25.65 24.75 13,600
Jun 13, 2024 25.40 25.59 25.31 25.39 24.50 10,300
Jun 12, 2024 25.40 25.48 25.31 25.37 24.48 29,100
Jun 11, 2024 25.33 25.44 25.22 25.36 24.47 28,800
Jun 10, 2024 25.58 25.58 25.21 25.34 24.45 26,200
Jun 7, 2024 25.29 25.50 25.20 25.50 24.61 10,900
Jun 6, 2024 25.69 25.72 25.42 25.57 24.68 24,300
Jun 5, 2024 25.48 25.70 25.23 25.70 24.80 31,300
Jun 4, 2024 25.34 25.48 25.34 25.48 24.59 42,600
Jun 3, 2024 25.20 25.34 25.17 25.34 24.45 9,800
May 31, 2024 25.15 25.38 25.15 25.38 24.49 21,300
May 30, 2024 25.06 25.14 25.01 25.01 24.14 37,000
May 29, 2024 25.16 25.18 25.00 25.08 24.20 65,200
May 28, 2024 25.44 25.44 25.18 25.35 24.46 28,700
May 24, 2024 25.08 25.35 25.08 25.35 24.46 34,000
May 23, 2024 25.08 25.08 25.00 25.08 24.20 11,500
May 22, 2024 25.08 25.08 25.05 25.08 24.20 12,000
May 21, 2024 25.17 25.17 25.06 25.06 24.18 27,800
May 20, 2024 25.05 25.17 24.99 25.17 24.29 24,200
May 17, 2024 25.06 25.08 24.95 25.08 24.20 11,300
May 16, 2024 25.09 25.09 25.04 25.06 24.18 28,500
May 15, 2024 25.05 25.15 24.98 25.15 24.27 113,900
May 14, 2024 25.06 25.06 25.03 25.06 24.18 3,200
May 13, 2024 25.03 25.04 25.00 25.04 24.16 35,700
May 10, 2024 25.04 25.05 24.95 25.03 24.15 9,200
May 9, 2024 25.06 25.06 25.04 25.04 24.16 7,800
May 8, 2024 25.02 25.08 24.97 25.06 24.18 22,900
May 7, 2024 25.06 25.09 24.97 25.06 24.18 26,900
May 6, 2024 25.03 25.06 24.92 25.06 24.18 29,200
May 3, 2024 25.04 25.17 25.03 25.10 24.22 25,000
May 2, 2024 24.94 25.08 24.94 25.00 24.13 22,400
May 1, 2024 24.83 24.93 24.78 24.92 24.05 50,900
Apr 30, 2024 24.82 24.93 24.73 24.83 23.96 719,600
Apr 29, 2024 24.88 24.93 24.84 24.86 23.99 280,200
Apr 26, 2024 24.91 25.00 24.83 24.85 23.98 34,100
Apr 25, 2024 24.94 25.00 24.85 24.86 23.99 24,900
Apr 24, 2024 24.90 25.23 24.90 25.01 24.14 68,900
Apr 23, 2024 25.06 25.13 25.00 25.01 24.14 64,100
Apr 22, 2024 25.09 25.13 24.93 24.99 24.12 221,200
Apr 19, 2024 24.80 25.08 24.80 25.04 24.16 20,300
Apr 18, 2024 25.00 25.12 24.80 24.85 23.98 70,700
Apr 17, 2024 24.98 25.16 24.82 25.13 24.25 198,500
Apr 16, 2024 24.97 25.00 24.76 24.88 24.01 118,000
Apr 15, 2024 25.13 25.17 24.87 24.98 24.11 125,100
Apr 12, 2024 0.18 Dividend
Apr 12, 2024 24.99 25.17 24.99 25.17 24.29 43,900
Apr 11, 2024 25.00 25.25 24.99 25.14 24.09 62,800
Apr 10, 2024 24.91 25.14 24.90 25.14 24.09 140,300
Apr 9, 2024 25.05 25.06 24.97 25.04 23.99 201,900
Apr 8, 2024 25.00 25.05 25.00 25.05 24.00 38,400
Apr 5, 2024 25.01 25.07 24.90 25.04 23.99 117,900
Apr 4, 2024 25.03 25.03 24.98 25.02 23.98 93,400
Apr 3, 2024 24.93 24.99 24.92 24.97 23.93 52,100
Apr 2, 2024 24.98 25.05 24.86 24.99 23.95 83,500
Apr 1, 2024 25.01 25.01 24.91 25.01 23.97 166,800
Mar 28, 2024 25.00 25.08 24.98 24.99 23.95 421,900
Mar 27, 2024 25.00 25.05 24.85 24.98 23.94 248,100