Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
15.83
-0.27 (-1.68%)
At close: Feb 27, 2026, 4:00 PM EST
15.91
+0.08 (0.51%)
After-hours: Feb 27, 2026, 7:00 PM EST

BEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.0516.1215.8115.8315.83-1.68%111,370
Feb 26, 202616.0716.1316.0716.1016.100.19%4,580
Feb 25, 202616.0716.1416.0016.0716.070.63%14,938
Feb 24, 202616.0416.0515.9715.9715.97-0.19%38,777
Feb 23, 202616.0916.1016.0016.0016.00-0.25%5,416
Feb 20, 202616.0516.2316.0016.0416.04-0.25%19,753
Feb 19, 202616.0716.2016.0716.0816.08-0.31%17,420
Feb 18, 202616.1516.2416.1316.1316.130.12%17,179
Feb 17, 202616.1416.1416.0816.1116.110.07%10,790
Feb 13, 202615.9416.1115.9416.1016.100.61%3,465
Feb 12, 202616.1216.1215.9216.0016.00-3,011
Feb 11, 202616.0816.1016.0016.0016.00-0.25%3,923
Feb 10, 202615.9216.0815.9216.0416.040.44%4,653
Feb 9, 202615.9515.9815.9315.9715.970.38%4,168
Feb 6, 202616.0816.0815.8615.9115.91-0.22%7,086
Feb 5, 202615.8715.9515.8715.9515.95-0.03%7,805
Feb 4, 202616.1516.1515.9515.9515.95-0.68%10,074
Feb 3, 202616.2016.2016.0616.0616.06-0.50%4,882
Feb 2, 202616.2016.2016.1016.1416.140.25%6,849
Jan 30, 202616.0516.1616.0016.1016.100.50%17,565
Jan 29, 202616.1016.1016.0016.0216.02-0.19%8,967
Jan 28, 202616.0316.0916.0216.0516.050.19%5,511
Jan 27, 202615.9916.0215.9016.0216.020.50%4,295
Jan 26, 202615.9915.9915.8015.9415.940.19%26,637
Jan 23, 202616.0016.0015.9015.9115.91-0.13%13,472
Jan 22, 202616.0316.0315.9115.9315.93-0.38%8,881
Jan 21, 202616.0716.0715.9115.9915.990.28%12,066
Jan 20, 202616.0416.0415.9515.9515.95-0.59%23,022
Jan 16, 202616.0416.1016.0416.0416.04-0.12%3,965
Jan 15, 202616.0616.0815.9116.0616.06-1.35%30,315
Jan 14, 202616.2816.3316.2116.2815.980.06%18,404
Jan 13, 202616.2816.2916.2416.2715.970.49%5,179
Jan 12, 202616.2116.2216.1516.1915.89-0.06%4,790
Jan 9, 202616.2216.2216.1316.2015.900.37%11,936
Jan 8, 202616.2516.2516.1316.1415.84-0.12%7,044
Jan 7, 202616.3016.3016.1216.1615.86-0.25%7,057
Jan 6, 202616.2316.2416.1616.2015.900.12%8,136
Jan 5, 202616.2716.3316.1816.1815.88-0.55%12,688
Jan 2, 202616.2016.3016.1716.2715.970.37%18,076
Dec 31, 202516.1916.3016.1016.2115.910.25%42,785
Dec 30, 202516.0616.2016.0616.1715.870.50%16,401
Dec 29, 202516.1816.3716.0616.0915.79-0.62%20,652
Dec 26, 202516.2616.3816.1416.1915.89-0.43%15,433
Dec 24, 202516.1816.2616.1816.2615.96-0.19%4,578
Dec 23, 202516.2616.3116.1416.2915.99-0.30%21,199
Dec 22, 202516.2816.4016.2116.3416.030.93%30,218
Dec 19, 202516.0816.3216.0816.1915.890.19%12,399
Dec 18, 202516.1316.3316.1316.1615.860.25%21,583
Dec 17, 202516.2916.2916.0716.1215.82-0.56%18,819
Dec 16, 202516.1516.2716.1516.2115.910.37%8,141