Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
15.65
0.00 (0.00%)
Oct 21, 2025, 3:28 PM EDT - Market open
BEPH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 15.48 | 15.68 | 15.40 | 15.65 | 15.65 | 1.16% | 33,742 |
Oct 17, 2025 | 15.48 | 15.56 | 15.40 | 15.47 | 15.47 | -0.06% | 27,288 |
Oct 16, 2025 | 15.68 | 15.87 | 15.48 | 15.48 | 15.48 | -1.40% | 19,470 |
Oct 15, 2025 | 15.57 | 15.77 | 15.50 | 15.70 | 15.70 | -0.38% | 30,453 |
Oct 14, 2025 | 15.61 | 15.76 | 15.60 | 15.76 | 15.47 | 1.03% | 9,417 |
Oct 13, 2025 | 15.60 | 15.67 | 15.55 | 15.60 | 15.31 | 0.45% | 8,029 |
Oct 10, 2025 | 15.68 | 15.73 | 15.49 | 15.53 | 15.25 | -0.89% | 43,116 |
Oct 9, 2025 | 15.84 | 15.84 | 15.55 | 15.67 | 15.38 | -0.76% | 33,492 |
Oct 8, 2025 | 15.98 | 16.02 | 15.74 | 15.79 | 15.50 | -1.07% | 44,833 |
Oct 7, 2025 | 15.85 | 15.98 | 15.76 | 15.96 | 15.67 | 0.82% | 50,292 |
Oct 6, 2025 | 15.82 | 15.85 | 15.70 | 15.83 | 15.54 | -0.13% | 16,952 |
Oct 3, 2025 | 15.90 | 15.92 | 15.67 | 15.85 | 15.56 | -0.44% | 42,489 |
Oct 2, 2025 | 15.89 | 15.92 | 15.73 | 15.92 | 15.63 | 0.89% | 28,355 |
Oct 1, 2025 | 15.52 | 15.83 | 15.52 | 15.78 | 15.49 | 1.81% | 52,163 |
Sep 30, 2025 | 15.65 | 15.68 | 15.20 | 15.50 | 15.22 | -0.77% | 436,412 |
Sep 29, 2025 | 15.80 | 15.80 | 15.56 | 15.62 | 15.33 | -1.14% | 56,061 |
Sep 26, 2025 | 15.80 | 15.85 | 15.65 | 15.80 | 15.51 | 0.38% | 28,721 |
Sep 25, 2025 | 16.00 | 16.54 | 15.74 | 15.74 | 15.45 | -1.59% | 41,556 |
Sep 24, 2025 | 16.22 | 16.33 | 15.99 | 16.00 | 15.70 | -1.27% | 21,597 |
Sep 23, 2025 | 16.34 | 16.46 | 16.16 | 16.20 | 15.90 | -1.28% | 24,467 |
Sep 22, 2025 | 16.39 | 16.55 | 16.39 | 16.41 | 16.11 | 0.18% | 8,492 |
Sep 19, 2025 | 16.65 | 16.65 | 16.38 | 16.38 | 16.08 | -1.62% | 14,658 |
Sep 18, 2025 | 16.85 | 16.85 | 16.62 | 16.65 | 16.35 | -0.66% | 8,236 |
Sep 17, 2025 | 16.70 | 16.89 | 16.70 | 16.76 | 16.45 | 0.36% | 11,326 |
Sep 16, 2025 | 16.75 | 16.80 | 16.69 | 16.70 | 16.39 | 0.06% | 14,558 |
Sep 15, 2025 | 16.83 | 16.83 | 16.66 | 16.69 | 16.38 | -0.36% | 17,321 |
Sep 12, 2025 | 16.84 | 16.84 | 16.61 | 16.75 | 16.44 | -0.06% | 13,728 |
Sep 11, 2025 | 16.55 | 16.82 | 16.52 | 16.76 | 16.45 | 1.39% | 27,744 |
Sep 10, 2025 | 16.53 | 16.58 | 16.49 | 16.53 | 16.23 | 0.24% | 15,950 |
Sep 9, 2025 | 16.55 | 16.55 | 16.45 | 16.49 | 16.19 | -0.06% | 8,584 |
Sep 8, 2025 | 16.59 | 16.59 | 16.40 | 16.50 | 16.20 | 0.30% | 15,009 |
Sep 5, 2025 | 16.33 | 16.45 | 16.26 | 16.45 | 16.15 | 1.42% | 22,094 |
Sep 4, 2025 | 16.40 | 16.40 | 16.20 | 16.22 | 15.92 | -0.43% | 13,921 |
Sep 3, 2025 | 16.41 | 16.41 | 16.23 | 16.29 | 15.99 | -0.43% | 8,234 |
Sep 2, 2025 | 15.93 | 16.38 | 15.93 | 16.36 | 16.06 | 2.76% | 48,195 |
Aug 29, 2025 | 16.25 | 16.44 | 15.88 | 15.92 | 15.63 | -1.55% | 119,762 |
Aug 28, 2025 | 16.45 | 16.45 | 16.10 | 16.17 | 15.87 | -1.50% | 11,016 |
Aug 27, 2025 | 16.44 | 16.44 | 16.40 | 16.42 | 16.12 | 0.10% | 16,387 |
Aug 26, 2025 | 16.42 | 16.49 | 16.35 | 16.40 | 16.10 | - | 24,464 |
Aug 25, 2025 | 16.35 | 16.41 | 16.26 | 16.40 | 16.10 | 0.31% | 39,137 |
Aug 22, 2025 | 16.23 | 16.50 | 16.23 | 16.35 | 16.05 | 0.93% | 31,836 |
Aug 21, 2025 | 16.20 | 16.20 | 16.15 | 16.20 | 15.90 | 0.12% | 20,269 |
Aug 20, 2025 | 16.23 | 16.23 | 16.05 | 16.18 | 15.88 | 0.25% | 9,340 |
Aug 19, 2025 | 16.02 | 16.15 | 15.85 | 16.14 | 15.84 | 0.88% | 13,249 |
Aug 18, 2025 | 15.97 | 16.04 | 15.90 | 16.00 | 15.71 | 0.50% | 15,442 |
Aug 15, 2025 | 15.90 | 15.92 | 15.80 | 15.92 | 15.63 | 0.38% | 17,584 |
Aug 14, 2025 | 16.08 | 16.08 | 15.86 | 15.86 | 15.57 | -1.49% | 9,752 |
Aug 13, 2025 | 15.91 | 16.10 | 15.91 | 16.10 | 15.81 | 1.19% | 30,648 |
Aug 12, 2025 | 15.75 | 15.91 | 15.75 | 15.91 | 15.62 | 1.34% | 18,788 |
Aug 11, 2025 | 15.80 | 15.82 | 15.65 | 15.70 | 15.41 | -0.38% | 23,825 |