Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
14.86
+0.04 (0.27%)
At close: May 26, 2026, 4:00 PM EDT
14.86
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

BEPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202614.8214.9914.8014.8614.860.27%17,583
May 22, 202614.8314.9214.8014.8214.82-0.60%6,331
May 21, 202614.7815.0314.7314.9114.910.20%10,203
May 20, 202614.8214.9714.7614.8814.880.92%12,852
May 19, 202614.8314.9014.7214.7514.75-0.43%12,695
May 18, 202614.8614.9814.7614.8114.81-0.15%32,339
May 15, 202615.0615.0614.8114.8314.83-1.59%24,193
May 14, 202615.0715.1315.0015.0715.07-0.20%8,540
May 13, 202615.0715.1515.0715.1015.10-0.07%5,294
May 12, 202615.0915.1615.0815.1115.11-0.33%11,593
May 11, 202615.1615.1615.0515.1615.160.20%8,115
May 8, 202614.9015.1314.9015.1315.131.54%18,447
May 7, 202614.9414.9914.8514.9014.90-0.60%18,904
May 6, 202615.0615.1214.7914.9914.99-0.33%16,600
May 5, 202615.0015.1415.0015.0415.040.10%17,115
May 4, 202615.0115.0815.0115.0315.03-0.36%13,232
May 1, 202615.0715.1415.0415.0815.08-0.33%17,549
Apr 30, 202614.9715.1614.8715.1315.131.75%33,177
Apr 29, 202614.9314.9714.8714.8714.87-0.54%12,129
Apr 28, 202615.0015.0214.9414.9514.95-0.03%10,064
Apr 27, 202615.1615.1614.9314.9614.96-1.09%12,307
Apr 24, 202615.1315.1315.0215.1215.120.27%15,954
Apr 23, 202614.9315.1014.8715.0815.081.21%32,802
Apr 22, 202614.7514.9914.7014.9014.901.02%21,399
Apr 21, 202614.9014.9014.7514.7514.75-1.01%20,828
Apr 20, 202614.9614.9614.8514.9014.90-0.40%9,338
Apr 17, 202614.9215.0814.9214.9614.960.34%9,406
Apr 16, 202614.9514.9914.8514.9114.910.40%20,493
Apr 15, 202614.9714.9714.8314.8514.85-0.41%11,507
Apr 14, 202615.1315.2114.9515.2014.910.93%12,152
Apr 13, 202614.9415.1114.9415.0614.770.33%13,494
Apr 10, 202615.0015.0714.9515.0114.720.33%21,441
Apr 9, 202614.9715.0014.8214.9614.680.61%12,471
Apr 8, 202614.7715.0014.7714.8714.590.75%12,967
Apr 7, 202614.5414.7914.5414.7614.480.96%19,753
Apr 6, 202614.5214.7714.5214.6214.340.55%11,759
Apr 2, 202614.4214.6414.4214.5414.260.24%10,954
Apr 1, 202614.5214.6314.4714.5114.23-0.03%25,302
Mar 31, 202614.6314.7214.4014.5114.23-0.82%135,609
Mar 30, 202614.6314.6714.6014.6314.35-0.27%11,601
Mar 27, 202614.7514.8014.6014.6714.39-1.08%23,802
Mar 26, 202614.8614.9514.8214.8314.55-0.87%15,943
Mar 25, 202615.0015.0014.8214.9614.680.40%6,212
Mar 24, 202614.8014.9914.8014.9014.62-0.13%15,455
Mar 23, 202614.8115.0414.7814.9214.640.81%20,542
Mar 20, 202614.8115.0314.8014.8014.52-0.47%31,616
Mar 19, 202614.8014.9014.8014.8714.59-0.27%17,693
Mar 18, 202614.8315.0414.7914.9114.63-52,764
Mar 17, 202614.9215.0014.8014.9114.63-15,526
Mar 16, 202614.8915.0514.8014.9114.63-0.13%40,928