Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
15.10
-0.01 (-0.07%)
At close: Jul 31, 2026, 4:00 PM EDT
15.05
-0.05 (-0.33%)
After-hours: Jul 31, 2026, 7:33 PM EDT

BEPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.1015.1515.0815.1015.10-0.07%43,687
Jul 30, 202615.1015.1215.0515.1115.110.07%33,247
Jul 29, 202615.1515.1515.0715.1015.10-0.33%25,420
Jul 28, 202615.1015.2215.1015.1515.15-0.26%27,443
Jul 27, 202615.1015.2115.1015.1915.190.53%18,431
Jul 24, 202615.0615.1515.0615.1115.11-15,970
Jul 23, 202615.0615.2015.0415.1115.110.27%46,990
Jul 22, 202615.0915.1015.0515.0715.07-0.13%20,681
Jul 21, 202615.0715.1215.0415.0915.090.07%30,233
Jul 20, 202615.1615.1615.0815.0815.08-0.46%75,339
Jul 17, 202614.9015.1814.8515.1515.151.20%70,263
Jul 16, 202614.9115.0214.9114.9714.970.27%6,030
Jul 15, 202614.8014.9714.8014.9314.930.80%19,622
Jul 14, 202615.1315.1415.0415.1014.810.33%20,443
Jul 13, 202614.9515.0514.9515.0514.760.37%21,294
Jul 10, 202614.9915.0014.9615.0014.71-0.10%15,687
Jul 9, 202614.5615.0114.5615.0114.722.67%79,613
Jul 8, 202614.5914.6714.5814.6214.34-0.41%13,209
Jul 7, 202614.6814.7414.6714.6814.40-13,426
Jul 6, 202614.5614.7914.5614.6814.400.89%26,337
Jul 2, 202614.5114.7114.4814.5514.270.21%25,669
Jul 1, 202614.5014.6414.4514.5214.240.48%61,492
Jun 30, 202614.5714.6714.4414.4514.17-1.16%312,068
Jun 29, 202614.5914.7014.5914.6214.34-0.14%25,285
Jun 26, 202614.5514.6814.5514.6414.360.07%18,681
Jun 25, 202614.7414.7814.5214.6314.35-0.27%41,088
Jun 24, 202614.7914.8114.6314.6714.39-0.27%28,540
Jun 23, 202614.7414.8314.6814.7114.43-0.20%16,919
Jun 22, 202614.7914.8714.7414.7414.46-0.74%17,255
Jun 18, 202614.8114.8814.8014.8514.57-0.20%8,942
Jun 17, 202614.9014.9014.6214.8814.60-25,268
Jun 16, 202614.8514.9714.8514.8814.600.07%10,354
Jun 15, 202614.9014.9514.8514.8714.59-0.07%13,683
Jun 12, 202614.8314.9114.8214.8814.60-0.13%7,546
Jun 11, 202614.8714.9214.8014.9014.61-0.13%17,449
Jun 10, 202614.8215.1014.8214.9214.630.10%7,551
Jun 9, 202614.8715.0514.8714.9114.620.17%15,198
Jun 8, 202614.9114.9414.8814.8814.60-0.86%4,035
Jun 5, 202615.0415.0514.9515.0114.72-0.27%76,789
Jun 4, 202614.8015.0514.7915.0514.761.93%57,332
Jun 3, 202614.7814.8014.7314.7714.48-0.10%5,694
Jun 2, 202614.9014.9114.7514.7814.50-0.54%9,585
Jun 1, 202614.7414.9414.7314.8614.580.88%9,031
May 29, 202614.7514.9114.7314.7314.45-0.61%40,040
May 28, 202614.7514.8714.7514.8214.540.34%6,562
May 27, 202614.7814.9114.7414.7714.49-0.61%20,460
May 26, 202614.8214.9914.8014.8614.580.27%17,583
May 22, 202614.8314.9214.8014.8214.54-0.60%6,331
May 21, 202614.7815.0314.7314.9114.620.20%10,203
May 20, 202614.8214.9714.7614.8814.600.92%12,852