Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
16.57
+0.04 (0.24%)
Oct 10, 2025, 12:57 PM EDT - Market open
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.79 | 16.79 | 16.48 | 16.53 | 16.53 | -1.14% | 13,797 |
| Oct 8, 2025 | 16.84 | 16.84 | 16.71 | 16.72 | 16.72 | -0.48% | 12,319 |
| Oct 7, 2025 | 16.84 | 16.84 | 16.62 | 16.80 | 16.80 | 0.18% | 5,088 |
| Oct 6, 2025 | 16.74 | 16.80 | 16.60 | 16.77 | 16.77 | 0.48% | 8,859 |
| Oct 3, 2025 | 16.80 | 16.80 | 16.51 | 16.69 | 16.69 | -0.06% | 4,692 |
| Oct 2, 2025 | 16.72 | 16.75 | 16.61 | 16.70 | 16.70 | 0.18% | 7,104 |
| Oct 1, 2025 | 16.40 | 16.70 | 16.40 | 16.67 | 16.67 | 1.96% | 19,719 |
| Sep 30, 2025 | 16.66 | 16.66 | 16.26 | 16.35 | 16.35 | -1.33% | 28,660 |
| Sep 29, 2025 | 16.65 | 16.74 | 16.47 | 16.57 | 16.57 | -0.48% | 17,191 |
| Sep 26, 2025 | 16.76 | 16.76 | 16.57 | 16.65 | 16.65 | -0.18% | 17,308 |
| Sep 25, 2025 | 17.02 | 17.02 | 16.67 | 16.68 | 16.68 | -1.30% | 16,038 |
| Sep 24, 2025 | 17.06 | 17.06 | 16.90 | 16.90 | 16.90 | -0.47% | 5,712 |
| Sep 23, 2025 | 17.12 | 17.12 | 16.90 | 16.98 | 16.98 | -1.34% | 23,659 |
| Sep 22, 2025 | 17.26 | 17.31 | 17.21 | 17.21 | 17.21 | 0.06% | 3,181 |
| Sep 19, 2025 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | -0.92% | 15,338 |
| Sep 18, 2025 | 17.46 | 17.46 | 17.26 | 17.36 | 17.36 | -0.12% | 9,914 |
| Sep 17, 2025 | 17.39 | 17.48 | 17.28 | 17.38 | 17.38 | 0.46% | 16,782 |
| Sep 16, 2025 | 17.41 | 17.41 | 17.27 | 17.30 | 17.30 | -0.63% | 23,723 |
| Sep 15, 2025 | 17.45 | 17.47 | 17.28 | 17.41 | 17.41 | 0.12% | 4,575 |
| Sep 12, 2025 | 17.48 | 17.48 | 17.35 | 17.39 | 17.39 | -0.23% | 5,842 |
| Sep 11, 2025 | 17.46 | 17.48 | 17.32 | 17.43 | 17.43 | 0.64% | 10,809 |
| Sep 10, 2025 | 17.38 | 17.38 | 17.28 | 17.32 | 17.32 | 0.49% | 6,716 |
| Sep 9, 2025 | 17.41 | 17.45 | 17.18 | 17.24 | 17.24 | -0.94% | 9,339 |
| Sep 8, 2025 | 17.25 | 17.46 | 17.24 | 17.40 | 17.40 | 0.87% | 5,823 |
| Sep 5, 2025 | 17.15 | 17.25 | 17.12 | 17.25 | 17.25 | 0.76% | 16,119 |
| Sep 4, 2025 | 17.07 | 17.12 | 17.00 | 17.12 | 17.12 | 0.77% | 7,475 |
| Sep 3, 2025 | 16.85 | 17.00 | 16.85 | 16.99 | 16.99 | 0.95% | 19,411 |
| Sep 2, 2025 | 16.73 | 16.89 | 16.65 | 16.83 | 16.83 | 0.84% | 13,392 |
| Aug 29, 2025 | 17.04 | 17.04 | 16.56 | 16.69 | 16.69 | -1.94% | 70,454 |
| Aug 28, 2025 | 17.10 | 17.10 | 17.01 | 17.02 | 17.02 | -0.06% | 3,117 |
| Aug 27, 2025 | 17.02 | 17.03 | 16.85 | 17.03 | 17.03 | 0.29% | 13,699 |
| Aug 26, 2025 | 17.04 | 17.08 | 16.89 | 16.98 | 16.98 | -0.53% | 18,497 |
| Aug 25, 2025 | 17.12 | 17.12 | 17.03 | 17.07 | 17.07 | -0.29% | 8,474 |
| Aug 22, 2025 | 17.03 | 17.16 | 17.03 | 17.12 | 17.12 | 1.42% | 5,980 |
| Aug 21, 2025 | 17.01 | 17.01 | 16.86 | 16.88 | 16.88 | -0.12% | 4,257 |
| Aug 20, 2025 | 17.14 | 17.14 | 16.80 | 16.90 | 16.90 | -1.17% | 12,465 |
| Aug 19, 2025 | 16.76 | 17.14 | 16.76 | 17.10 | 17.10 | 2.03% | 7,116 |
| Aug 18, 2025 | 16.92 | 16.94 | 16.75 | 16.76 | 16.76 | -0.53% | 15,347 |
| Aug 15, 2025 | 16.95 | 16.95 | 16.72 | 16.85 | 16.85 | 0.18% | 8,743 |
| Aug 14, 2025 | 17.13 | 17.13 | 16.82 | 16.82 | 16.82 | -1.52% | 16,529 |
| Aug 13, 2025 | 16.86 | 17.08 | 16.86 | 17.08 | 17.08 | 1.07% | 9,055 |
| Aug 12, 2025 | 16.78 | 16.90 | 16.76 | 16.90 | 16.90 | 1.02% | 15,551 |
| Aug 11, 2025 | 16.61 | 16.73 | 16.52 | 16.73 | 16.73 | 0.78% | 4,699 |
| Aug 8, 2025 | 16.62 | 16.62 | 16.55 | 16.60 | 16.60 | 0.36% | 4,865 |
| Aug 7, 2025 | 16.70 | 16.74 | 16.54 | 16.54 | 16.54 | -0.30% | 6,087 |
| Aug 6, 2025 | 16.67 | 16.68 | 16.56 | 16.59 | 16.59 | -0.24% | 3,244 |
| Aug 5, 2025 | 16.67 | 16.67 | 16.61 | 16.63 | 16.63 | 0.06% | 5,628 |
| Aug 4, 2025 | 16.60 | 16.65 | 16.57 | 16.62 | 16.62 | 0.91% | 7,524 |
| Aug 1, 2025 | 16.55 | 16.55 | 16.31 | 16.47 | 16.47 | -0.72% | 5,980 |
| Jul 31, 2025 | 16.54 | 16.62 | 16.36 | 16.59 | 16.59 | 0.55% | 48,185 |