Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
15.15
+0.04 (0.26%)
Aug 25, 2026, 11:41 AM EDT - Market open
BEPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 14.90 | 15.18 | 14.85 | 15.15 | 15.15 | 1.20% | 70,263 |
| Jul 16, 2026 | 14.91 | 15.02 | 14.91 | 14.97 | 14.97 | 0.27% | 6,030 |
| Jul 15, 2026 | 14.80 | 14.97 | 14.80 | 14.93 | 14.93 | 0.80% | 19,622 |
| Jul 14, 2026 | 15.13 | 15.14 | 15.04 | 15.10 | 14.81 | 0.33% | 20,443 |
| Jul 13, 2026 | 14.95 | 15.05 | 14.95 | 15.05 | 14.76 | 0.37% | 21,294 |
| Jul 10, 2026 | 14.99 | 15.00 | 14.96 | 15.00 | 14.71 | -0.10% | 15,687 |
| Jul 9, 2026 | 14.56 | 15.01 | 14.56 | 15.01 | 14.72 | 2.67% | 79,613 |
| Jul 8, 2026 | 14.59 | 14.67 | 14.58 | 14.62 | 14.34 | -0.41% | 13,209 |
| Jul 7, 2026 | 14.68 | 14.74 | 14.67 | 14.68 | 14.40 | - | 13,426 |
| Jul 6, 2026 | 14.56 | 14.79 | 14.56 | 14.68 | 14.40 | 0.89% | 26,337 |
| Jul 2, 2026 | 14.51 | 14.71 | 14.48 | 14.55 | 14.27 | 0.21% | 25,669 |
| Jul 1, 2026 | 14.50 | 14.64 | 14.45 | 14.52 | 14.24 | 0.48% | 61,492 |
| Jun 30, 2026 | 14.57 | 14.67 | 14.44 | 14.45 | 14.17 | -1.16% | 312,068 |
| Jun 29, 2026 | 14.59 | 14.70 | 14.59 | 14.62 | 14.34 | -0.14% | 25,285 |
| Jun 26, 2026 | 14.55 | 14.68 | 14.55 | 14.64 | 14.36 | 0.07% | 18,681 |
| Jun 25, 2026 | 14.74 | 14.78 | 14.52 | 14.63 | 14.35 | -0.27% | 41,088 |
| Jun 24, 2026 | 14.79 | 14.81 | 14.63 | 14.67 | 14.39 | -0.27% | 28,540 |
| Jun 23, 2026 | 14.74 | 14.83 | 14.68 | 14.71 | 14.43 | -0.20% | 16,919 |
| Jun 22, 2026 | 14.79 | 14.87 | 14.74 | 14.74 | 14.46 | -0.74% | 17,255 |
| Jun 18, 2026 | 14.81 | 14.88 | 14.80 | 14.85 | 14.57 | -0.20% | 8,942 |
| Jun 17, 2026 | 14.90 | 14.90 | 14.62 | 14.88 | 14.60 | - | 25,268 |
| Jun 16, 2026 | 14.85 | 14.97 | 14.85 | 14.88 | 14.60 | 0.07% | 10,354 |
| Jun 15, 2026 | 14.90 | 14.95 | 14.85 | 14.87 | 14.59 | -0.07% | 13,683 |
| Jun 12, 2026 | 14.83 | 14.91 | 14.82 | 14.88 | 14.60 | -0.13% | 7,546 |