Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
16.39
+0.08 (0.49%)
Jul 3, 2025, 1:00 PM - Market closed
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.35 | 16.40 | 16.22 | 16.39 | 16.39 | 0.49% | 10,148 |
| Jul 2, 2025 | 16.30 | 16.31 | 16.18 | 16.31 | 16.31 | 0.62% | 12,595 |
| Jul 1, 2025 | 16.23 | 16.41 | 16.17 | 16.21 | 16.21 | 0.25% | 16,252 |
| Jun 30, 2025 | 16.42 | 16.47 | 16.05 | 16.17 | 16.17 | -0.98% | 63,275 |
| Jun 27, 2025 | 16.33 | 16.41 | 16.24 | 16.33 | 16.33 | - | 25,783 |
| Jun 26, 2025 | 16.22 | 16.39 | 16.18 | 16.33 | 16.33 | 1.18% | 31,175 |
| Jun 25, 2025 | 15.94 | 16.18 | 15.93 | 16.14 | 16.14 | 1.27% | 47,911 |
| Jun 24, 2025 | 15.62 | 15.95 | 15.62 | 15.94 | 15.94 | 2.42% | 91,657 |
| Jun 23, 2025 | 15.49 | 15.60 | 15.36 | 15.56 | 15.56 | 0.45% | 40,015 |
| Jun 20, 2025 | 15.47 | 15.49 | 15.41 | 15.49 | 15.49 | 0.13% | 5,418 |
| Jun 18, 2025 | 15.31 | 15.47 | 15.29 | 15.47 | 15.47 | 1.46% | 16,925 |
| Jun 17, 2025 | 15.22 | 15.30 | 15.17 | 15.25 | 15.25 | 0.18% | 16,292 |
| Jun 16, 2025 | 15.34 | 15.35 | 15.22 | 15.22 | 15.22 | -0.64% | 11,762 |
| Jun 13, 2025 | 15.33 | 15.33 | 15.10 | 15.32 | 15.32 | 0.12% | 17,089 |
| Jun 12, 2025 | 15.33 | 15.34 | 15.17 | 15.30 | 15.30 | 0.33% | 6,833 |
| Jun 11, 2025 | 15.31 | 15.31 | 15.20 | 15.25 | 15.25 | 0.07% | 10,550 |
| Jun 10, 2025 | 15.20 | 15.28 | 15.20 | 15.24 | 15.24 | 0.73% | 17,519 |
| Jun 9, 2025 | 15.19 | 15.20 | 15.08 | 15.13 | 15.13 | -0.34% | 13,105 |
| Jun 6, 2025 | 15.27 | 15.27 | 15.17 | 15.18 | 15.18 | -0.26% | 5,196 |
| Jun 5, 2025 | 15.34 | 15.34 | 15.22 | 15.22 | 15.22 | 0.07% | 10,981 |
| Jun 4, 2025 | 14.98 | 15.25 | 14.98 | 15.21 | 15.21 | 1.81% | 15,908 |
| Jun 3, 2025 | 14.97 | 15.05 | 14.89 | 14.94 | 14.94 | 0.34% | 18,630 |
| Jun 2, 2025 | 14.83 | 15.00 | 14.80 | 14.89 | 14.89 | 0.61% | 27,872 |
| May 30, 2025 | 15.02 | 15.11 | 14.78 | 14.80 | 14.80 | -1.60% | 83,121 |
| May 29, 2025 | 15.09 | 15.15 | 15.00 | 15.04 | 15.04 | 0.27% | 11,717 |
| May 28, 2025 | 15.09 | 15.09 | 14.98 | 15.00 | 15.00 | -0.27% | 11,489 |
| May 27, 2025 | 15.01 | 15.12 | 15.00 | 15.04 | 15.04 | 0.33% | 18,212 |
| May 23, 2025 | 14.92 | 15.03 | 14.83 | 14.99 | 14.99 | 0.47% | 11,227 |
| May 22, 2025 | 14.83 | 14.97 | 14.83 | 14.92 | 14.92 | -0.20% | 6,456 |
| May 21, 2025 | 15.17 | 15.18 | 14.95 | 14.95 | 14.95 | -1.19% | 9,034 |
| May 20, 2025 | 15.28 | 15.28 | 15.09 | 15.13 | 15.13 | -0.46% | 6,248 |
| May 19, 2025 | 15.18 | 15.24 | 15.00 | 15.20 | 15.20 | 0.40% | 17,308 |
| May 16, 2025 | 14.89 | 15.16 | 14.89 | 15.14 | 15.14 | 1.82% | 30,294 |
| May 15, 2025 | 15.06 | 15.11 | 14.77 | 14.87 | 14.87 | -0.27% | 84,014 |
| May 14, 2025 | 15.24 | 15.24 | 14.91 | 14.91 | 14.91 | -1.58% | 37,928 |
| May 13, 2025 | 15.32 | 15.40 | 15.12 | 15.15 | 15.15 | -0.59% | 35,562 |
| May 12, 2025 | 15.35 | 15.35 | 15.15 | 15.24 | 15.24 | 0.07% | 9,630 |
| May 9, 2025 | 15.49 | 15.49 | 15.11 | 15.23 | 15.23 | -0.85% | 5,011 |
| May 8, 2025 | 15.42 | 15.47 | 15.21 | 15.36 | 15.36 | -0.94% | 10,840 |
| May 7, 2025 | 15.49 | 15.52 | 15.30 | 15.51 | 15.51 | 0.29% | 6,043 |
| May 6, 2025 | 15.15 | 15.46 | 15.15 | 15.46 | 15.46 | 2.05% | 28,679 |
| May 5, 2025 | 15.03 | 15.18 | 14.96 | 15.15 | 15.15 | 0.60% | 37,065 |
| May 2, 2025 | 15.14 | 15.14 | 14.97 | 15.06 | 15.06 | 0.27% | 26,121 |
| May 1, 2025 | 15.36 | 15.38 | 14.88 | 15.02 | 15.02 | -0.33% | 20,888 |
| Apr 30, 2025 | 15.05 | 15.09 | 14.90 | 15.07 | 15.07 | -0.86% | 19,770 |
| Apr 29, 2025 | 15.32 | 15.32 | 15.06 | 15.20 | 15.20 | -0.20% | 13,658 |
| Apr 28, 2025 | 15.49 | 15.49 | 15.00 | 15.23 | 15.23 | -0.52% | 12,439 |
| Apr 25, 2025 | 15.46 | 15.46 | 15.31 | 15.31 | 15.31 | -0.34% | 10,535 |
| Apr 24, 2025 | 15.18 | 15.37 | 14.96 | 15.36 | 15.36 | 2.21% | 20,429 |
| Apr 23, 2025 | 15.07 | 15.21 | 15.00 | 15.03 | 15.03 | 1.11% | 17,692 |