Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
15.43
-0.14 (-0.90%)
Mar 20, 2026, 4:00 PM EDT - Market closed
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15.55 | 15.70 | 15.41 | 15.43 | 15.43 | -0.92% | 11,410 |
| Mar 19, 2026 | 15.53 | 15.70 | 15.53 | 15.57 | 15.57 | -0.23% | 6,927 |
| Mar 18, 2026 | 15.54 | 15.73 | 15.54 | 15.61 | 15.61 | 0.08% | 4,977 |
| Mar 17, 2026 | 15.56 | 15.68 | 15.56 | 15.60 | 15.60 | -0.40% | 7,652 |
| Mar 16, 2026 | 15.70 | 15.73 | 15.54 | 15.66 | 15.66 | -0.38% | 22,786 |
| Mar 13, 2026 | 15.59 | 15.83 | 15.59 | 15.72 | 15.72 | 0.83% | 22,168 |
| Mar 12, 2026 | 15.82 | 15.85 | 15.59 | 15.59 | 15.59 | -1.52% | 16,991 |
| Mar 11, 2026 | 15.85 | 15.90 | 15.82 | 15.83 | 15.83 | -0.13% | 16,296 |
| Mar 10, 2026 | 16.05 | 16.05 | 15.83 | 15.85 | 15.85 | -0.88% | 14,444 |
| Mar 9, 2026 | 15.90 | 15.99 | 15.80 | 15.99 | 15.99 | 0.57% | 24,802 |
| Mar 6, 2026 | 15.98 | 15.98 | 15.85 | 15.90 | 15.90 | -0.50% | 12,237 |
| Mar 5, 2026 | 15.99 | 16.05 | 15.97 | 15.98 | 15.98 | -0.09% | 9,710 |
| Mar 4, 2026 | 15.84 | 16.07 | 15.84 | 16.00 | 16.00 | 0.47% | 22,028 |
| Mar 3, 2026 | 15.82 | 15.92 | 15.79 | 15.92 | 15.92 | 0.19% | 48,378 |
| Mar 2, 2026 | 15.97 | 15.97 | 15.84 | 15.89 | 15.89 | 0.38% | 31,738 |
| Feb 27, 2026 | 16.05 | 16.12 | 15.81 | 15.83 | 15.83 | -1.68% | 111,370 |
| Feb 26, 2026 | 16.07 | 16.13 | 16.07 | 16.10 | 16.10 | 0.19% | 4,580 |
| Feb 25, 2026 | 16.07 | 16.14 | 16.00 | 16.07 | 16.07 | 0.63% | 14,938 |
| Feb 24, 2026 | 16.04 | 16.05 | 15.97 | 15.97 | 15.97 | -0.19% | 38,777 |
| Feb 23, 2026 | 16.09 | 16.10 | 16.00 | 16.00 | 16.00 | -0.25% | 5,416 |
| Feb 20, 2026 | 16.05 | 16.23 | 16.00 | 16.04 | 16.04 | -0.25% | 19,753 |
| Feb 19, 2026 | 16.07 | 16.20 | 16.07 | 16.08 | 16.08 | -0.31% | 17,420 |
| Feb 18, 2026 | 16.15 | 16.24 | 16.13 | 16.13 | 16.13 | 0.12% | 17,179 |
| Feb 17, 2026 | 16.14 | 16.14 | 16.08 | 16.11 | 16.11 | 0.07% | 10,790 |
| Feb 13, 2026 | 15.94 | 16.11 | 15.94 | 16.10 | 16.10 | 0.61% | 3,465 |
| Feb 12, 2026 | 16.12 | 16.12 | 15.92 | 16.00 | 16.00 | - | 3,011 |
| Feb 11, 2026 | 16.08 | 16.10 | 16.00 | 16.00 | 16.00 | -0.25% | 3,923 |
| Feb 10, 2026 | 15.92 | 16.08 | 15.92 | 16.04 | 16.04 | 0.44% | 4,653 |
| Feb 9, 2026 | 15.95 | 15.98 | 15.93 | 15.97 | 15.97 | 0.38% | 4,168 |
| Feb 6, 2026 | 16.08 | 16.08 | 15.86 | 15.91 | 15.91 | -0.22% | 7,086 |
| Feb 5, 2026 | 15.87 | 15.95 | 15.87 | 15.95 | 15.95 | -0.03% | 7,805 |
| Feb 4, 2026 | 16.15 | 16.15 | 15.95 | 15.95 | 15.95 | -0.68% | 10,074 |
| Feb 3, 2026 | 16.20 | 16.20 | 16.06 | 16.06 | 16.06 | -0.50% | 4,882 |
| Feb 2, 2026 | 16.20 | 16.20 | 16.10 | 16.14 | 16.14 | 0.25% | 6,849 |
| Jan 30, 2026 | 16.05 | 16.16 | 16.00 | 16.10 | 16.10 | 0.50% | 17,565 |
| Jan 29, 2026 | 16.10 | 16.10 | 16.00 | 16.02 | 16.02 | -0.19% | 8,967 |
| Jan 28, 2026 | 16.03 | 16.09 | 16.02 | 16.05 | 16.05 | 0.19% | 5,511 |
| Jan 27, 2026 | 15.99 | 16.02 | 15.90 | 16.02 | 16.02 | 0.50% | 4,295 |
| Jan 26, 2026 | 15.99 | 15.99 | 15.80 | 15.94 | 15.94 | 0.19% | 26,637 |
| Jan 23, 2026 | 16.00 | 16.00 | 15.90 | 15.91 | 15.91 | -0.13% | 13,472 |
| Jan 22, 2026 | 16.03 | 16.03 | 15.91 | 15.93 | 15.93 | -0.38% | 8,881 |
| Jan 21, 2026 | 16.07 | 16.07 | 15.91 | 15.99 | 15.99 | 0.28% | 12,066 |
| Jan 20, 2026 | 16.04 | 16.04 | 15.95 | 15.95 | 15.95 | -0.59% | 23,022 |
| Jan 16, 2026 | 16.04 | 16.10 | 16.04 | 16.04 | 16.04 | -0.12% | 3,965 |
| Jan 15, 2026 | 16.06 | 16.08 | 15.91 | 16.06 | 16.06 | -1.35% | 30,315 |
| Jan 14, 2026 | 16.28 | 16.33 | 16.21 | 16.28 | 15.98 | 0.06% | 18,404 |
| Jan 13, 2026 | 16.28 | 16.29 | 16.24 | 16.27 | 15.97 | 0.49% | 5,179 |
| Jan 12, 2026 | 16.21 | 16.22 | 16.15 | 16.19 | 15.89 | -0.06% | 4,790 |
| Jan 9, 2026 | 16.22 | 16.22 | 16.13 | 16.20 | 15.90 | 0.37% | 11,936 |
| Jan 8, 2026 | 16.25 | 16.25 | 16.13 | 16.14 | 15.84 | -0.12% | 7,044 |