Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
16.32
+0.06 (0.37%)
Dec 3, 2025, 4:00 PM EST - Market closed
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.35 | 16.41 | 16.25 | 16.32 | 16.32 | 0.37% | 7,790 |
| Dec 2, 2025 | 16.13 | 16.26 | 16.13 | 16.26 | 16.26 | 0.68% | 5,405 |
| Dec 1, 2025 | 16.12 | 16.23 | 16.10 | 16.15 | 16.15 | 0.19% | 11,651 |
| Nov 28, 2025 | 16.54 | 16.54 | 16.09 | 16.12 | 16.12 | -2.03% | 24,563 |
| Nov 26, 2025 | 16.34 | 16.45 | 16.29 | 16.45 | 16.45 | 1.19% | 8,981 |
| Nov 25, 2025 | 16.15 | 16.30 | 16.15 | 16.26 | 16.26 | 0.02% | 13,034 |
| Nov 24, 2025 | 16.23 | 16.35 | 16.06 | 16.26 | 16.26 | 0.48% | 3,684 |
| Nov 21, 2025 | 16.09 | 16.23 | 16.00 | 16.18 | 16.18 | 0.65% | 9,014 |
| Nov 20, 2025 | 16.39 | 16.39 | 16.01 | 16.08 | 16.08 | -1.16% | 15,197 |
| Nov 19, 2025 | 16.28 | 16.28 | 16.24 | 16.27 | 16.27 | -0.03% | 4,431 |
| Nov 18, 2025 | 16.30 | 16.44 | 16.27 | 16.27 | 16.27 | -0.07% | 3,945 |
| Nov 17, 2025 | 16.48 | 16.48 | 16.25 | 16.28 | 16.28 | -1.03% | 13,770 |
| Nov 14, 2025 | 16.49 | 16.49 | 16.23 | 16.45 | 16.45 | -0.06% | 17,402 |
| Nov 13, 2025 | 16.70 | 16.70 | 16.45 | 16.46 | 16.46 | 0.05% | 12,485 |
| Nov 12, 2025 | 16.79 | 16.79 | 16.43 | 16.45 | 16.45 | -1.37% | 5,545 |
| Nov 11, 2025 | 16.55 | 16.68 | 16.48 | 16.68 | 16.68 | 0.85% | 9,255 |
| Nov 10, 2025 | 16.40 | 16.54 | 16.30 | 16.54 | 16.54 | 1.10% | 8,332 |
| Nov 7, 2025 | 16.06 | 16.49 | 16.06 | 16.36 | 16.36 | 1.74% | 16,781 |
| Nov 6, 2025 | 16.36 | 16.36 | 16.03 | 16.08 | 16.08 | -0.68% | 17,483 |
| Nov 5, 2025 | 16.21 | 16.29 | 16.18 | 16.19 | 16.19 | 0.31% | 9,872 |
| Nov 4, 2025 | 16.10 | 16.16 | 16.02 | 16.14 | 16.14 | 0.06% | 20,857 |
| Nov 3, 2025 | 16.29 | 16.29 | 16.08 | 16.13 | 16.13 | -0.49% | 19,198 |
| Oct 31, 2025 | 16.41 | 16.46 | 16.17 | 16.21 | 16.21 | -1.52% | 66,967 |
| Oct 30, 2025 | 16.54 | 16.57 | 16.40 | 16.46 | 16.46 | -0.36% | 8,866 |
| Oct 29, 2025 | 16.65 | 16.70 | 16.52 | 16.52 | 16.52 | -0.78% | 9,857 |
| Oct 28, 2025 | 16.70 | 16.70 | 16.52 | 16.65 | 16.65 | -0.30% | 8,429 |
| Oct 27, 2025 | 16.79 | 16.79 | 16.59 | 16.70 | 16.70 | 0.19% | 11,119 |
| Oct 24, 2025 | 16.76 | 16.76 | 16.50 | 16.67 | 16.67 | 0.36% | 12,672 |
| Oct 23, 2025 | 16.68 | 16.68 | 16.55 | 16.61 | 16.61 | -0.18% | 14,773 |
| Oct 22, 2025 | 16.68 | 16.68 | 16.45 | 16.64 | 16.64 | -0.12% | 17,127 |
| Oct 21, 2025 | 16.64 | 16.69 | 16.52 | 16.66 | 16.66 | 0.70% | 5,450 |
| Oct 20, 2025 | 16.31 | 16.58 | 16.31 | 16.55 | 16.55 | 1.69% | 11,099 |
| Oct 17, 2025 | 16.54 | 16.54 | 16.27 | 16.27 | 16.27 | -1.39% | 14,420 |
| Oct 16, 2025 | 16.67 | 16.67 | 16.47 | 16.50 | 16.50 | -0.18% | 8,784 |
| Oct 15, 2025 | 16.42 | 16.56 | 16.42 | 16.53 | 16.53 | - | 20,839 |
| Oct 14, 2025 | 16.46 | 16.53 | 16.35 | 16.53 | 16.23 | 0.92% | 5,559 |
| Oct 13, 2025 | 16.45 | 16.45 | 16.36 | 16.38 | 16.08 | 0.55% | 1,980 |
| Oct 10, 2025 | 16.72 | 16.72 | 16.29 | 16.29 | 15.99 | -1.45% | 19,579 |
| Oct 9, 2025 | 16.79 | 16.79 | 16.48 | 16.53 | 16.23 | -1.14% | 13,797 |
| Oct 8, 2025 | 16.84 | 16.84 | 16.71 | 16.72 | 16.41 | -0.48% | 12,319 |
| Oct 7, 2025 | 16.84 | 16.84 | 16.62 | 16.80 | 16.49 | 0.18% | 5,088 |
| Oct 6, 2025 | 16.74 | 16.80 | 16.60 | 16.77 | 16.46 | 0.48% | 8,859 |
| Oct 3, 2025 | 16.80 | 16.80 | 16.51 | 16.69 | 16.38 | -0.06% | 4,692 |
| Oct 2, 2025 | 16.72 | 16.75 | 16.61 | 16.70 | 16.39 | 0.18% | 7,104 |
| Oct 1, 2025 | 16.40 | 16.70 | 16.40 | 16.67 | 16.36 | 1.96% | 19,719 |
| Sep 30, 2025 | 16.66 | 16.66 | 16.26 | 16.35 | 16.05 | -1.33% | 28,660 |
| Sep 29, 2025 | 16.65 | 16.74 | 16.47 | 16.57 | 16.26 | -0.48% | 17,191 |
| Sep 26, 2025 | 16.76 | 16.76 | 16.57 | 16.65 | 16.34 | -0.18% | 17,308 |
| Sep 25, 2025 | 17.02 | 17.02 | 16.67 | 16.68 | 16.37 | -1.30% | 16,038 |
| Sep 24, 2025 | 17.06 | 17.06 | 16.90 | 16.90 | 16.59 | -0.47% | 5,712 |