Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
14.80
-0.06 (-0.40%)
Sep 28, 2026, 4:00 PM EDT - Market closed
BEPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 14.85 | 14.86 | 14.72 | 14.80 | 14.80 | -0.40% | 14,733 |
| Sep 25, 2026 | 14.83 | 14.88 | 14.72 | 14.86 | 14.86 | -0.07% | 27,473 |
| Sep 24, 2026 | 14.82 | 14.92 | 14.73 | 14.87 | 14.87 | -0.20% | 22,604 |
| Sep 23, 2026 | 14.86 | 14.90 | 14.72 | 14.90 | 14.90 | 0.61% | 16,577 |
| Sep 22, 2026 | 14.84 | 14.90 | 14.81 | 14.81 | 14.81 | -0.60% | 12,023 |
| Sep 21, 2026 | 14.90 | 14.99 | 14.80 | 14.90 | 14.90 | -0.35% | 45,655 |
| Sep 18, 2026 | 14.95 | 14.97 | 14.85 | 14.95 | 14.95 | 0.09% | 9,423 |
| Sep 17, 2026 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 1.01% | 12,775 |
| Sep 16, 2026 | 14.86 | 14.90 | 14.75 | 14.79 | 14.79 | -0.47% | 13,175 |
| Sep 15, 2026 | 14.87 | 14.90 | 14.76 | 14.86 | 14.86 | 0.07% | 39,137 |
| Sep 14, 2026 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | -0.35% | 21,169 |
| Sep 11, 2026 | 14.89 | 14.97 | 14.87 | 14.90 | 14.90 | 0.28% | 26,174 |
| Sep 10, 2026 | 14.78 | 15.00 | 14.78 | 14.86 | 14.86 | -0.13% | 27,362 |
| Sep 9, 2026 | 14.94 | 14.95 | 14.80 | 14.88 | 14.88 | -0.53% | 57,896 |
| Sep 8, 2026 | 15.07 | 15.07 | 14.96 | 14.96 | 14.96 | -0.66% | 22,244 |
| Sep 4, 2026 | 14.91 | 15.09 | 14.91 | 15.06 | 15.06 | 0.53% | 24,202 |
| Sep 3, 2026 | 14.93 | 15.07 | 14.93 | 14.98 | 14.98 | - | 21,890 |
| Sep 2, 2026 | 14.96 | 15.10 | 14.96 | 14.98 | 14.98 | -0.20% | 27,771 |
| Sep 1, 2026 | 15.05 | 15.18 | 14.96 | 15.01 | 15.01 | -0.66% | 39,079 |
| Aug 31, 2026 | 15.11 | 15.20 | 15.03 | 15.11 | 15.11 | -0.16% | 28,603 |
| Aug 28, 2026 | 15.24 | 15.24 | 15.11 | 15.13 | 15.13 | -0.17% | 26,606 |
| Aug 27, 2026 | 15.23 | 15.23 | 15.11 | 15.16 | 15.16 | 0.07% | 11,982 |
| Aug 26, 2026 | 15.11 | 15.24 | 15.11 | 15.15 | 15.15 | 0.07% | 8,927 |
| Aug 25, 2026 | 15.20 | 15.20 | 15.11 | 15.14 | 15.14 | 0.20% | 13,036 |
| Aug 24, 2026 | 15.15 | 15.20 | 15.10 | 15.11 | 15.11 | 0.07% | 10,270 |
| Aug 21, 2026 | 15.16 | 15.21 | 15.10 | 15.10 | 15.10 | -0.66% | 9,095 |
| Aug 20, 2026 | 15.20 | 15.23 | 15.16 | 15.20 | 15.20 | - | 16,943 |
| Aug 19, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 19,465 |
| Aug 18, 2026 | 15.11 | 15.13 | 15.03 | 15.10 | 15.10 | -0.53% | 25,501 |
| Aug 17, 2026 | 15.10 | 15.20 | 15.10 | 15.18 | 15.18 | 0.40% | 19,543 |
| Aug 14, 2026 | 15.03 | 15.15 | 15.03 | 15.12 | 15.12 | 0.39% | 14,777 |
| Aug 13, 2026 | 15.03 | 15.08 | 15.03 | 15.06 | 15.06 | -0.13% | 19,092 |
| Aug 12, 2026 | 15.04 | 15.09 | 15.04 | 15.08 | 15.08 | - | 13,278 |
| Aug 11, 2026 | 15.10 | 15.10 | 15.04 | 15.08 | 15.08 | -0.46% | 10,505 |
| Aug 10, 2026 | 15.06 | 15.15 | 15.05 | 15.15 | 15.15 | 0.60% | 38,179 |
| Aug 7, 2026 | 15.08 | 15.11 | 15.06 | 15.06 | 15.06 | -0.13% | 18,291 |
| Aug 6, 2026 | 15.09 | 15.20 | 15.08 | 15.08 | 15.08 | -0.26% | 24,993 |
| Aug 5, 2026 | 15.08 | 15.14 | 15.08 | 15.12 | 15.12 | 0.07% | 11,513 |
| Aug 4, 2026 | 15.17 | 15.17 | 15.09 | 15.11 | 15.11 | 0.19% | 17,819 |
| Aug 3, 2026 | 15.10 | 15.17 | 15.06 | 15.08 | 15.08 | -0.12% | 30,927 |
| Jul 31, 2026 | 15.10 | 15.15 | 15.08 | 15.10 | 15.10 | -0.07% | 43,687 |
| Jul 30, 2026 | 15.10 | 15.12 | 15.05 | 15.11 | 15.11 | 0.07% | 33,247 |
| Jul 29, 2026 | 15.15 | 15.15 | 15.07 | 15.10 | 15.10 | -0.33% | 25,420 |
| Jul 28, 2026 | 15.10 | 15.22 | 15.10 | 15.15 | 15.15 | -0.26% | 27,443 |
| Jul 27, 2026 | 15.10 | 15.21 | 15.10 | 15.19 | 15.19 | 0.53% | 18,431 |
| Jul 24, 2026 | 15.06 | 15.15 | 15.06 | 15.11 | 15.11 | - | 15,970 |
| Jul 23, 2026 | 15.06 | 15.20 | 15.04 | 15.11 | 15.11 | 0.27% | 46,990 |
| Jul 22, 2026 | 15.09 | 15.10 | 15.05 | 15.07 | 15.07 | -0.13% | 20,681 |
| Jul 21, 2026 | 15.07 | 15.12 | 15.04 | 15.09 | 15.09 | 0.07% | 30,233 |
| Jul 20, 2026 | 15.16 | 15.16 | 15.08 | 15.08 | 15.08 | -0.46% | 75,339 |