Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
14.54
+0.03 (0.24%)
At close: Apr 2, 2026, 4:00 PM EDT
14.54
0.00 (0.00%)
After-hours: Apr 2, 2026, 7:00 PM EDT
BEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.42 | 14.64 | 14.42 | 14.54 | 14.54 | 0.24% | 10,954 |
| Apr 1, 2026 | 14.52 | 14.63 | 14.47 | 14.51 | 14.51 | -0.03% | 25,302 |
| Mar 31, 2026 | 14.63 | 14.72 | 14.40 | 14.51 | 14.51 | -0.82% | 135,593 |
| Mar 30, 2026 | 14.63 | 14.67 | 14.60 | 14.63 | 14.63 | -0.27% | 11,601 |
| Mar 27, 2026 | 14.75 | 14.80 | 14.60 | 14.67 | 14.67 | -1.08% | 23,802 |
| Mar 26, 2026 | 14.86 | 14.95 | 14.82 | 14.83 | 14.83 | -0.87% | 15,943 |
| Mar 25, 2026 | 15.00 | 15.00 | 14.82 | 14.96 | 14.96 | 0.40% | 6,212 |
| Mar 24, 2026 | 14.80 | 14.99 | 14.80 | 14.90 | 14.90 | -0.13% | 15,455 |
| Mar 23, 2026 | 14.81 | 15.04 | 14.78 | 14.92 | 14.92 | 0.81% | 20,542 |
| Mar 20, 2026 | 14.81 | 15.03 | 14.80 | 14.80 | 14.80 | -0.47% | 31,616 |
| Mar 19, 2026 | 14.80 | 14.90 | 14.80 | 14.87 | 14.87 | -0.27% | 17,693 |
| Mar 18, 2026 | 14.83 | 15.04 | 14.79 | 14.91 | 14.91 | - | 52,764 |
| Mar 17, 2026 | 14.92 | 15.00 | 14.80 | 14.91 | 14.91 | - | 15,526 |
| Mar 16, 2026 | 14.89 | 15.05 | 14.80 | 14.91 | 14.91 | -0.13% | 40,928 |
| Mar 13, 2026 | 14.81 | 15.04 | 14.81 | 14.93 | 14.93 | 0.74% | 37,750 |
| Mar 12, 2026 | 15.06 | 15.10 | 14.82 | 14.82 | 14.82 | -1.59% | 41,919 |
| Mar 11, 2026 | 15.07 | 15.14 | 15.06 | 15.06 | 15.06 | -0.26% | 37,222 |
| Mar 10, 2026 | 15.06 | 15.29 | 15.06 | 15.10 | 15.10 | - | 12,979 |
| Mar 9, 2026 | 15.10 | 15.15 | 15.08 | 15.10 | 15.10 | -0.59% | 27,003 |
| Mar 6, 2026 | 15.15 | 15.24 | 15.08 | 15.19 | 15.19 | 0.26% | 28,058 |
| Mar 5, 2026 | 15.13 | 15.30 | 15.13 | 15.15 | 15.15 | -0.59% | 12,244 |
| Mar 4, 2026 | 15.06 | 15.26 | 15.06 | 15.24 | 15.24 | 1.20% | 43,316 |
| Mar 3, 2026 | 15.03 | 15.09 | 14.93 | 15.06 | 15.06 | -0.13% | 22,766 |
| Mar 2, 2026 | 14.95 | 15.13 | 14.95 | 15.08 | 15.08 | 0.94% | 33,061 |
| Feb 27, 2026 | 15.29 | 15.39 | 14.94 | 14.94 | 14.94 | -2.45% | 143,501 |
| Feb 26, 2026 | 15.35 | 15.36 | 15.30 | 15.32 | 15.32 | -0.07% | 7,707 |
| Feb 25, 2026 | 15.30 | 15.33 | 15.22 | 15.33 | 15.33 | 0.43% | 19,682 |
| Feb 24, 2026 | 15.22 | 15.29 | 15.22 | 15.26 | 15.26 | - | 25,867 |
| Feb 23, 2026 | 15.27 | 15.28 | 15.25 | 15.26 | 15.26 | -0.07% | 7,444 |
| Feb 20, 2026 | 15.25 | 15.30 | 15.25 | 15.27 | 15.27 | -0.13% | 5,240 |
| Feb 19, 2026 | 15.36 | 15.36 | 15.20 | 15.29 | 15.29 | -0.46% | 35,580 |
| Feb 18, 2026 | 15.30 | 15.43 | 15.30 | 15.36 | 15.36 | -0.07% | 14,903 |
| Feb 17, 2026 | 15.26 | 15.38 | 15.25 | 15.37 | 15.37 | 0.92% | 27,913 |
| Feb 13, 2026 | 15.15 | 15.24 | 15.15 | 15.23 | 15.23 | 0.53% | 6,948 |
| Feb 12, 2026 | 15.23 | 15.23 | 15.15 | 15.15 | 15.15 | -0.66% | 7,660 |
| Feb 11, 2026 | 15.21 | 15.26 | 15.20 | 15.25 | 15.25 | -0.07% | 8,807 |
| Feb 10, 2026 | 15.16 | 15.30 | 15.15 | 15.26 | 15.26 | 0.39% | 16,148 |
| Feb 9, 2026 | 15.12 | 15.24 | 15.10 | 15.20 | 15.20 | 0.53% | 18,800 |
| Feb 6, 2026 | 15.05 | 15.20 | 15.05 | 15.12 | 15.12 | 0.53% | 15,379 |
| Feb 5, 2026 | 15.13 | 15.16 | 15.04 | 15.04 | 15.04 | -0.59% | 9,162 |
| Feb 4, 2026 | 15.22 | 15.28 | 15.05 | 15.13 | 15.13 | -0.66% | 24,460 |
| Feb 3, 2026 | 15.25 | 15.32 | 15.13 | 15.23 | 15.23 | -0.46% | 22,124 |
| Feb 2, 2026 | 15.18 | 15.33 | 15.18 | 15.30 | 15.30 | 0.46% | 7,415 |
| Jan 30, 2026 | 15.12 | 15.34 | 15.12 | 15.23 | 15.23 | 0.20% | 23,150 |
| Jan 29, 2026 | 15.21 | 15.27 | 15.12 | 15.20 | 15.20 | 0.16% | 14,471 |
| Jan 28, 2026 | 15.13 | 15.21 | 15.10 | 15.18 | 15.18 | 0.23% | 18,830 |
| Jan 27, 2026 | 15.09 | 15.21 | 15.09 | 15.14 | 15.14 | -0.07% | 9,581 |
| Jan 26, 2026 | 15.17 | 15.24 | 15.02 | 15.15 | 15.15 | 0.20% | 49,369 |
| Jan 23, 2026 | 15.19 | 15.32 | 15.10 | 15.12 | 15.12 | -0.59% | 25,267 |
| Jan 22, 2026 | 15.21 | 15.28 | 15.17 | 15.21 | 15.21 | -0.26% | 28,993 |