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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202515.4815.6815.4015.6515.651.16%33,742
Oct 17, 202515.4815.5615.4015.4715.47-0.06%27,288
Oct 16, 202515.6815.8715.4815.4815.48-1.40%19,470
Oct 15, 202515.5715.7715.5015.7015.70-0.38%30,453
Oct 14, 202515.6115.7615.6015.7615.471.03%9,417
Oct 13, 202515.6015.6715.5515.6015.310.45%8,029
Oct 10, 202515.6815.7315.4915.5315.25-0.89%43,116
Oct 9, 202515.8415.8415.5515.6715.38-0.76%33,492
Oct 8, 202515.9816.0215.7415.7915.50-1.07%44,833
Oct 7, 202515.8515.9815.7615.9615.670.82%50,292
Oct 6, 202515.8215.8515.7015.8315.54-0.13%16,952
Oct 3, 202515.9015.9215.6715.8515.56-0.44%42,489
Oct 2, 202515.8915.9215.7315.9215.630.89%28,355
Oct 1, 202515.5215.8315.5215.7815.491.81%52,163
Sep 30, 202515.6515.6815.2015.5015.22-0.77%436,412
Sep 29, 202515.8015.8015.5615.6215.33-1.14%56,061
Sep 26, 202515.8015.8515.6515.8015.510.38%28,721
Sep 25, 202516.0016.5415.7415.7415.45-1.59%41,556
Sep 24, 202516.2216.3315.9916.0015.70-1.27%21,597
Sep 23, 202516.3416.4616.1616.2015.90-1.28%24,467
Sep 22, 202516.3916.5516.3916.4116.110.18%8,492
Sep 19, 202516.6516.6516.3816.3816.08-1.62%14,658
Sep 18, 202516.8516.8516.6216.6516.35-0.66%8,236
Sep 17, 202516.7016.8916.7016.7616.450.36%11,326
Sep 16, 202516.7516.8016.6916.7016.390.06%14,558
Sep 15, 202516.8316.8316.6616.6916.38-0.36%17,321
Sep 12, 202516.8416.8416.6116.7516.44-0.06%13,728
Sep 11, 202516.5516.8216.5216.7616.451.39%27,744
Sep 10, 202516.5316.5816.4916.5316.230.24%15,950
Sep 9, 202516.5516.5516.4516.4916.19-0.06%8,584
Sep 8, 202516.5916.5916.4016.5016.200.30%15,009
Sep 5, 202516.3316.4516.2616.4516.151.42%22,094
Sep 4, 202516.4016.4016.2016.2215.92-0.43%13,921
Sep 3, 202516.4116.4116.2316.2915.99-0.43%8,234
Sep 2, 202515.9316.3815.9316.3616.062.76%48,195
Aug 29, 202516.2516.4415.8815.9215.63-1.55%119,762
Aug 28, 202516.4516.4516.1016.1715.87-1.50%11,016
Aug 27, 202516.4416.4416.4016.4216.120.10%16,387
Aug 26, 202516.4216.4916.3516.4016.10-24,464
Aug 25, 202516.3516.4116.2616.4016.100.31%39,137
Aug 22, 202516.2316.5016.2316.3516.050.93%31,836
Aug 21, 202516.2016.2016.1516.2015.900.12%20,269
Aug 20, 202516.2316.2316.0516.1815.880.25%9,340
Aug 19, 202516.0216.1515.8516.1415.840.88%13,249
Aug 18, 202515.9716.0415.9016.0015.710.50%15,442
Aug 15, 202515.9015.9215.8015.9215.630.38%17,584
Aug 14, 202516.0816.0815.8615.8615.57-1.49%9,752
Aug 13, 202515.9116.1015.9116.1015.811.19%30,648
Aug 12, 202515.7515.9115.7515.9115.621.34%18,788
Aug 11, 202515.8015.8215.6515.7015.41-0.38%23,825