Brookfield BRP Holdings Canada Inc (BEPJ)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.88 | 25 | 25.29 | 24.65 | 10030 | 24.92991147 | SP |
| 4 | -0.8 | -3.12744331509 | 25.58 | 25.85 | 24.65 | 22070 | 25.44060777 | SP |
| 12 | -0.04 | -0.161160354553 | 24.82 | 25.85 | 24.65 | 36588 | 25.13602114 | SP |
| 26 | -0.22 | -0.88 | 25 | 25.85 | 24.65 | 60463 | 25.05784897 | SP |
| 52 | -0.22 | -0.88 | 25 | 25.85 | 24.65 | 60463 | 25.05784897 | SP |
| 156 | -0.22 | -0.88 | 25 | 25.85 | 24.65 | 60463 | 25.05784897 | SP |
| 260 | -0.22 | -0.88 | 25 | 25.85 | 24.65 | 60463 | 25.05784897 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 24.78 | 0.01 | 0.04 | 24.78 | 24.86 | 24.65 | 11481 |
| 1721688000 | 24.77 | -0.04 | -0.16 | 24.88 | 24.895 | 24.77 | 4589 |
| 1721428800 | 24.81 | -0.14 | -0.56 | 24.91 | 24.9889 | 24.81 | 15102 |
| 1721342400 | 24.95 | -0.12 | -0.48 | 24.93 | 24.96 | 24.83 | 5309 |
| 1721256000 | 25.07 | 0.07 | 0.28 | 25.05 | 25.0999 | 24.92 | 9648 |
| 1721169600 | 25 | -0.07 | -0.28 | 25 | 25.29 | 25 | 15502 |
| 1721083200 | 25.07 | -0.39 | -1.53 | 25.09 | 25.09 | 24.92 | 9054 |
| 1720824000 | 25.46 | 0.06 | 0.24 | 25.35 | 25.53 | 25.35 | 6678 |
| 1720737600 | 25.4 | 0.05 | 0.20 | 25.26 | 25.46 | 25.26 | 15859 |
| 1720651200 | 25.35 | -0.09 | -0.35 | 25.19 | 25.48 | 25.19 | 33328 |
| 1720564800 | 25.44 | 0.03 | 0.12 | 25.41 | 25.535 | 25.4 | 12012 |
| 1720478400 | 25.41 | -0.24 | -0.94 | 25.65 | 25.65 | 25.36 | 15825 |
| 1720219200 | 25.65 | 0.09 | 0.35 | 25.6 | 25.68 | 25.58 | 10318 |
| 1720040640 | 25.56 | 0.06 | 0.24 | 25.4982 | 25.68 | 25.4982 | 32216 |
| 1719960000 | 25.5 | 0.05 | 0.20 | 25.51 | 25.51 | 25.42 | 16664 |
| 1719873600 | 25.45 | -0.05 | -0.20 | 25.47 | 25.51 | 25.3 | 16403 |
| 1719614400 | 25.5 | -0.15 | -0.58 | 25.59 | 25.85 | 25.46 | 136956 |
| 1719528000 | 25.65 | -0.03 | -0.12 | 25.75 | 25.75 | 25.54 | 27244 |
| 1719441600 | 25.68 | -0.12 | -0.47 | 25.55 | 25.68 | 25.48 | 9673 |
| 1719355200 | 25.8 | 0.25 | 0.98 | 25.58 | 25.8 | 25.51 | 26956 |
| 1719268800 | 25.55 | -0.15 | -0.58 | 25.72 | 25.75 | 25.41 | 24077 |
| 1719009600 | 25.7 | 0.09 | 0.35 | 25.61 | 25.7 | 25.5774 | 16980 |
| 1718923200 | 25.61 | -0.04 | -0.16 | 25.72 | 25.72 | 25.51 | 10756 |
| 1718750400 | 25.65 | 0 | 0.00 | 25.6 | 25.68 | 25.5611 | 11686 |
| 1718664000 | 25.65 | 0 | 0.00 | 25.6 | 25.65 | 25.43 | 10285 |
| 1718404800 | 25.65 | 0.26 | 1.02 | 25.33 | 25.65 | 25.33 | 13559 |
| 1718318400 | 25.39 | 0.02 | 0.08 | 25.4 | 25.5899 | 25.3101 | 10260 |
| 1718232000 | 25.37 | 0.01 | 0.04 | 25.46 | 25.48 | 25.31 | 26544 |
| 1718145600 | 25.36 | 0.02 | 0.08 | 25.33 | 25.44 | 25.22 | 28801 |
| 1718059200 | 25.34 | -0.16 | -0.63 | 25.58 | 25.58 | 25.21 | 26209 |
| 1717800000 | 25.5 | -0.07 | -0.27 | 25.43 | 25.505 | 25.2 | 10944 |
| 1717713600 | 25.57 | -0.13 | -0.51 | 25.69 | 25.7187 | 25.42 | 24316 |
| 1717627200 | 25.7 | 0.22 | 0.86 | 25.48 | 25.7 | 25.23 | 31278 |
| 1717540800 | 25.48 | 0.14 | 0.55 | 25.34 | 25.48 | 25.34 | 42640 |
| 1717454400 | 25.34 | -0.04 | -0.16 | 25.2 | 25.34 | 25.165 | 9754 |
| 1717195200 | 25.38 | 0.37 | 1.48 | 25.15 | 25.38 | 25.15 | 21263 |
| 1717108800 | 25.01 | -0.07 | -0.28 | 24.83 | 25.14 | 24.83 | 36954 |
| 1717022400 | 25.08 | -0.27 | -1.07 | 25.19 | 25.19 | 25 | 65246 |
| 1716936000 | 25.35 | 0 | 0.00 | 25.44 | 25.44 | 25.185 | 28707 |
| 1716590400 | 25.35 | 0.27 | 1.08 | 25.08 | 25.35 | 25.08 | 33985 |
| 1716504000 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25 | 11450 |
| 1716417600 | 25.08 | 0.02 | 0.08 | 25.08 | 25.08 | 25.05 | 11991 |
| 1716331200 | 25.06 | -0.11 | -0.44 | 25.12 | 25.17 | 25.06 | 27807 |
| 1716244800 | 25.17 | 0.09 | 0.36 | 25.02 | 25.17 | 24.9916 | 24189 |
| 1715985600 | 25.08 | 0.02 | 0.08 | 25.06 | 25.08 | 24.95 | 11283 |
| 1715899200 | 25.06 | -0.09 | -0.36 | 25.09 | 25.09 | 25.04 | 28523 |
| 1715812800 | 25.15 | 0.09 | 0.36 | 25.05 | 25.15 | 24.9805 | 113949 |
| 1715726400 | 25.06 | 0.02 | 0.08 | 25.06 | 25.06 | 25.03 | 3176 |
| 1715640000 | 25.04 | 0.01 | 0.04 | 25.03 | 25.04 | 25 | 35693 |
| 1715380800 | 25.03 | -0.01 | -0.04 | 25.04 | 25.05 | 24.95 | 9220 |
| 1715294400 | 25.04 | -0.02 | -0.08 | 25.06 | 25.06 | 25.04 | 7773 |
| 1715208000 | 25.06 | 0 | 0.00 | 25.06 | 25.08 | 24.9707 | 22854 |
| 1715121600 | 25.06 | 0 | 0.00 | 25.06 | 25.09 | 24.97 | 26898 |
| 1715035200 | 25.06 | -0.04 | -0.16 | 25.03 | 25.06 | 24.92 | 29212 |
| 1714776000 | 25.1 | 0.1 | 0.40 | 25.03 | 25.17 | 25.03 | 25028 |
| 1714689600 | 25 | 0.08 | 0.32 | 24.94 | 25.08 | 24.94 | 22351 |
| 1714603200 | 24.92 | 0.09 | 0.36 | 24.83 | 24.93 | 24.78 | 50934 |
| 1714516800 | 24.83 | -0.03 | -0.12 | 24.82 | 24.93 | 24.73 | 719596 |
| 1714430400 | 24.86 | 0.01 | 0.04 | 24.88 | 24.93 | 24.84 | 280214 |
| 1714171200 | 24.85 | -0.01 | -0.04 | 24.91 | 25 | 24.83 | 34101 |
| 1714084800 | 24.86 | -0.15 | -0.60 | 24.9 | 25 | 24.85 | 24811 |
| 1713998400 | 25.01 | 0 | 0.00 | 24.9 | 25.23 | 24.9 | 68906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
