Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
15.27
-0.02 (-0.13%)
At close: Feb 20, 2026, 4:00 PM EST
15.27
0.00 (0.00%)
After-hours: Feb 20, 2026, 7:00 PM EST
BEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |