Brookfield BRP Holdings (Canada) Inc. (BEPH)

BEPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	15.13	15.30	15.12	15.25	15.25	0.59%	14,280
Jan 20, 2026	15.17	15.22	15.07	15.16	15.16	-0.33%	31,986
Jan 16, 2026	15.22	15.27	15.20	15.21	15.21	-0.20%	14,204
Jan 15, 2026	15.22	15.30	15.19	15.24	15.24	-1.49%	17,939
Jan 14, 2026	15.42	15.54	15.39	15.47	15.18	0.13%	48,551
Jan 13, 2026	15.37	15.51	15.37	15.45	15.16	0.32%	22,353
Jan 12, 2026	15.35	15.42	15.35	15.40	15.11	-0.13%	15,423
Jan 9, 2026	15.34	15.42	15.31	15.42	15.13	0.59%	57,523
Jan 8, 2026	15.34	15.38	15.31	15.33	15.04	0.07%	17,419
Jan 7, 2026	15.33	15.39	15.31	15.32	15.03	-0.33%	21,337
Jan 6, 2026	15.41	15.45	15.32	15.37	15.08	-0.13%	23,042
Jan 5, 2026	15.50	15.66	15.39	15.39	15.10	-0.39%	26,268
Jan 2, 2026	15.40	15.47	15.36	15.45	15.16	0.46%	58,232
Dec 31, 2025	15.64	15.74	15.37	15.38	15.09	-1.66%	345,524
Dec 30, 2025	15.38	15.68	15.35	15.64	15.35	1.89%	97,646
Dec 29, 2025	15.37	15.48	15.35	15.35	15.06	-0.20%	49,975
Dec 26, 2025	15.45	15.50	15.30	15.38	15.09	-0.26%	34,981
Dec 24, 2025	15.41	15.51	15.41	15.42	15.13	-	27,278
Dec 23, 2025	15.42	15.57	15.36	15.42	15.13	-0.19%	29,509
Dec 22, 2025	15.41	15.63	15.41	15.45	15.16	0.46%	39,322
Dec 19, 2025	15.36	15.64	15.36	15.38	15.09	0.20%	19,557
Dec 18, 2025	15.44	15.61	15.35	15.35	15.06	-0.20%	29,327
Dec 17, 2025	15.60	15.65	15.38	15.38	15.09	-1.66%	44,085
Dec 16, 2025	15.53	15.66	15.45	15.64	15.35	0.39%	14,937
Dec 15, 2025	15.54	15.59	15.50	15.58	15.29	0.32%	13,605
Dec 12, 2025	15.56	15.61	15.44	15.53	15.24	-0.70%	25,534
Dec 11, 2025	15.50	15.68	15.48	15.64	15.35	0.51%	23,178
Dec 10, 2025	15.55	15.62	15.53	15.56	15.27	-0.32%	12,405
Dec 9, 2025	15.55	15.72	15.50	15.61	15.32	0.19%	25,829
Dec 8, 2025	15.50	15.60	15.38	15.58	15.29	0.78%	23,249
Dec 5, 2025	15.50	15.55	15.42	15.46	15.17	-0.51%	19,440
Dec 4, 2025	15.55	15.65	15.49	15.54	15.25	-0.38%	8,691
Dec 3, 2025	15.49	15.60	15.49	15.60	15.31	0.45%	13,332
Dec 2, 2025	15.41	15.54	15.41	15.53	15.24	0.58%	22,933
Dec 1, 2025	15.37	15.48	15.35	15.44	15.15	0.46%	38,486
Nov 28, 2025	15.49	15.61	15.36	15.37	15.08	-1.35%	42,691
Nov 26, 2025	15.50	15.58	15.34	15.58	15.29	0.13%	16,610
Nov 25, 2025	15.50	15.58	15.50	15.56	15.27	0.13%	7,143
Nov 24, 2025	15.42	15.67	15.39	15.54	15.25	0.55%	11,331
Nov 21, 2025	15.27	15.50	15.27	15.46	15.17	0.95%	19,635
Nov 20, 2025	15.55	15.57	15.27	15.31	15.02	-1.61%	31,100
Nov 19, 2025	15.51	15.57	15.47	15.56	15.27	-	7,659
Nov 18, 2025	15.41	15.61	15.41	15.56	15.27	0.26%	13,445

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.