Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
16.18
+0.09 (0.56%)
At close: Jul 25, 2025, 4:00 PM
16.18
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT

BEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.1516.1816.1516.18-0.56%2,697
Jul 24, 202516.0716.1316.0416.0916.090.37%6,135
Jul 23, 202516.0016.1816.0016.0316.030.31%23,482
Jul 22, 202515.9116.0815.9115.9815.980.38%7,043
Jul 21, 202516.1816.1915.9215.9215.92-1.23%13,474
Jul 18, 202516.0816.1215.9416.1216.121.43%13,150
Jul 17, 202515.9216.0315.8515.8915.890.51%10,266
Jul 16, 202516.0016.0015.8015.8115.81-0.44%16,481
Jul 15, 202516.0616.1415.8115.8815.88-2.16%20,361
Jul 14, 202516.4716.5116.1416.2315.93-1.16%14,945
Jul 11, 202516.5316.5316.4016.4216.11-0.55%5,604
Jul 10, 202516.3516.5616.3116.5116.201.23%40,466
Jul 9, 202516.3516.4516.2716.3116.00-0.12%22,116
Jul 8, 202516.4016.4016.2616.3316.02-0.12%14,082
Jul 7, 202516.4016.4016.2816.3516.04-0.24%30,552
Jul 3, 202516.3516.4016.2216.3916.080.49%10,148
Jul 2, 202516.3016.3116.1816.3116.000.62%12,595
Jul 1, 202516.2316.4116.1716.2115.910.25%16,252
Jun 30, 202516.4216.4716.0516.1715.87-0.98%63,275
Jun 27, 202516.3316.4116.2416.3316.02-25,783
Jun 26, 202516.2216.3916.1816.3316.021.18%31,175
Jun 25, 202515.9416.1815.9316.1415.841.27%47,911
Jun 24, 202515.6215.9515.6215.9415.642.42%91,657
Jun 23, 202515.4915.6015.3615.5615.270.45%40,015
Jun 20, 202515.4715.4915.4115.4915.200.13%5,418
Jun 18, 202515.3115.4715.2915.4715.181.46%16,925
Jun 17, 202515.2215.3015.1715.2514.960.18%16,292
Jun 16, 202515.3415.3515.2215.2214.93-0.64%11,762
Jun 13, 202515.3315.3315.1015.3215.030.12%17,089
Jun 12, 202515.3315.3415.1715.3015.010.33%6,833
Jun 11, 202515.3115.3115.2015.2514.960.07%10,550
Jun 10, 202515.2015.2815.2015.2414.950.73%17,519
Jun 9, 202515.1915.2015.0815.1314.85-0.34%13,105
Jun 6, 202515.2715.2715.1715.1814.90-0.26%5,196
Jun 5, 202515.3415.3415.2215.2214.930.07%10,981
Jun 4, 202514.9815.2514.9815.2114.921.81%15,908
Jun 3, 202514.9715.0514.8914.9414.660.34%18,630
Jun 2, 202514.8315.0014.8014.8914.610.61%27,872
May 30, 202515.0215.1114.7814.8014.52-1.60%83,121
May 29, 202515.0915.1515.0015.0414.760.27%11,717
May 28, 202515.0915.0914.9815.0014.72-0.27%11,489
May 27, 202515.0115.1215.0015.0414.760.33%18,212
May 23, 202514.9215.0314.8314.9914.710.47%11,227
May 22, 202514.8314.9714.8314.9214.64-0.20%6,456
May 21, 202515.1715.1814.9514.9514.67-1.19%9,034
May 20, 202515.2815.2815.0915.1314.85-0.46%6,248
May 19, 202515.1815.2415.0015.2014.920.40%17,308
May 16, 202514.8915.1614.8915.1414.861.82%30,294
May 15, 202515.0615.1114.7714.8714.59-0.27%84,014
May 14, 202515.2415.2414.9114.9114.63-1.58%37,928