Brookfield BRP Holdings (Canada) Inc. (BEPH)
NYSE: BEPH · Real-Time Price · USD · Preferred Stock
14.99
-0.02 (-0.10%)
At close: Jul 10, 2026, 4:00 PM EDT
14.99
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT
BEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 14.99 | 15.00 | 14.96 | 15.00 | 14.99 | -0.10% | 15,687 |
| Jul 9, 2026 | 14.56 | 15.01 | 14.56 | 15.01 | 15.01 | 2.67% | 79,613 |
| Jul 8, 2026 | 14.59 | 14.67 | 14.58 | 14.62 | 14.62 | -0.41% | 13,209 |
| Jul 7, 2026 | 14.68 | 14.74 | 14.67 | 14.68 | 14.68 | - | 13,426 |
| Jul 6, 2026 | 14.56 | 14.79 | 14.56 | 14.68 | 14.68 | 0.89% | 26,337 |
| Jul 2, 2026 | 14.51 | 14.71 | 14.48 | 14.55 | 14.55 | 0.21% | 25,669 |
| Jul 1, 2026 | 14.50 | 14.64 | 14.45 | 14.52 | 14.52 | 0.48% | 61,492 |
| Jun 30, 2026 | 14.57 | 14.67 | 14.44 | 14.45 | 14.45 | -1.16% | 312,067 |
| Jun 29, 2026 | 14.59 | 14.70 | 14.59 | 14.62 | 14.62 | -0.14% | 25,285 |
| Jun 26, 2026 | 14.55 | 14.68 | 14.55 | 14.64 | 14.64 | 0.07% | 18,681 |
| Jun 25, 2026 | 14.74 | 14.78 | 14.52 | 14.63 | 14.63 | -0.27% | 41,088 |
| Jun 24, 2026 | 14.79 | 14.81 | 14.63 | 14.67 | 14.67 | -0.27% | 28,540 |
| Jun 23, 2026 | 14.74 | 14.83 | 14.68 | 14.71 | 14.71 | -0.20% | 16,919 |
| Jun 22, 2026 | 14.79 | 14.87 | 14.74 | 14.74 | 14.74 | -0.74% | 17,255 |
| Jun 18, 2026 | 14.81 | 14.88 | 14.80 | 14.85 | 14.85 | -0.20% | 8,942 |
| Jun 17, 2026 | 14.90 | 14.90 | 14.62 | 14.88 | 14.88 | - | 25,268 |
| Jun 16, 2026 | 14.85 | 14.97 | 14.85 | 14.88 | 14.88 | 0.07% | 10,354 |
| Jun 15, 2026 | 14.90 | 14.95 | 14.85 | 14.87 | 14.87 | -0.07% | 13,683 |
| Jun 12, 2026 | 14.83 | 14.91 | 14.82 | 14.88 | 14.88 | -0.13% | 7,546 |
| Jun 11, 2026 | 14.87 | 14.92 | 14.80 | 14.90 | 14.90 | -0.13% | 17,449 |
| Jun 10, 2026 | 14.82 | 15.10 | 14.82 | 14.92 | 14.92 | 0.10% | 7,551 |
| Jun 9, 2026 | 14.87 | 15.05 | 14.87 | 14.91 | 14.91 | 0.17% | 15,198 |
| Jun 8, 2026 | 14.91 | 14.94 | 14.88 | 14.88 | 14.88 | -0.86% | 4,035 |
| Jun 5, 2026 | 15.04 | 15.05 | 14.95 | 15.01 | 15.01 | -0.27% | 76,789 |
| Jun 4, 2026 | 14.80 | 15.05 | 14.79 | 15.05 | 15.05 | 1.93% | 57,332 |
| Jun 3, 2026 | 14.78 | 14.80 | 14.73 | 14.77 | 14.77 | -0.10% | 5,694 |
| Jun 2, 2026 | 14.90 | 14.91 | 14.75 | 14.78 | 14.78 | -0.54% | 9,585 |
| Jun 1, 2026 | 14.74 | 14.94 | 14.73 | 14.86 | 14.86 | 0.88% | 9,031 |
| May 29, 2026 | 14.75 | 14.91 | 14.73 | 14.73 | 14.73 | -0.61% | 40,040 |
| May 28, 2026 | 14.75 | 14.87 | 14.75 | 14.82 | 14.82 | 0.34% | 6,562 |
| May 27, 2026 | 14.78 | 14.91 | 14.74 | 14.77 | 14.77 | -0.61% | 20,460 |
| May 26, 2026 | 14.82 | 14.99 | 14.80 | 14.86 | 14.86 | 0.27% | 17,583 |
| May 22, 2026 | 14.83 | 14.92 | 14.80 | 14.82 | 14.82 | -0.60% | 6,331 |
| May 21, 2026 | 14.78 | 15.03 | 14.73 | 14.91 | 14.91 | 0.20% | 10,203 |
| May 20, 2026 | 14.82 | 14.97 | 14.76 | 14.88 | 14.88 | 0.92% | 12,852 |
| May 19, 2026 | 14.83 | 14.90 | 14.72 | 14.75 | 14.75 | -0.43% | 12,695 |
| May 18, 2026 | 14.86 | 14.98 | 14.76 | 14.81 | 14.81 | -0.15% | 32,339 |
| May 15, 2026 | 15.06 | 15.06 | 14.81 | 14.83 | 14.83 | -1.59% | 24,193 |
| May 14, 2026 | 15.07 | 15.13 | 15.00 | 15.07 | 15.07 | -0.20% | 8,540 |
| May 13, 2026 | 15.07 | 15.15 | 15.07 | 15.10 | 15.10 | -0.07% | 5,294 |
| May 12, 2026 | 15.09 | 15.16 | 15.08 | 15.11 | 15.11 | -0.33% | 11,593 |
| May 11, 2026 | 15.16 | 15.16 | 15.05 | 15.16 | 15.16 | 0.20% | 8,115 |
| May 8, 2026 | 14.90 | 15.13 | 14.90 | 15.13 | 15.13 | 1.54% | 18,447 |
| May 7, 2026 | 14.94 | 14.99 | 14.85 | 14.90 | 14.90 | -0.60% | 18,904 |
| May 6, 2026 | 15.06 | 15.12 | 14.79 | 14.99 | 14.99 | -0.33% | 16,600 |
| May 5, 2026 | 15.00 | 15.14 | 15.00 | 15.04 | 15.04 | 0.10% | 17,115 |
| May 4, 2026 | 15.01 | 15.08 | 15.01 | 15.03 | 15.03 | -0.36% | 13,232 |
| May 1, 2026 | 15.07 | 15.14 | 15.04 | 15.08 | 15.08 | -0.33% | 17,549 |
| Apr 30, 2026 | 14.97 | 15.16 | 14.87 | 15.13 | 15.13 | 1.75% | 33,177 |
| Apr 29, 2026 | 14.93 | 14.97 | 14.87 | 14.87 | 14.87 | -0.54% | 12,129 |