Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
17.25
+0.13 (0.76%)
Sep 5, 2025, 4:00 PM - Market closed
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 16.45 | 16.63 | 16.45 | 16.50 | 16.50 | 0.43% | 12,456 |
| Jul 29, 2025 | 16.36 | 16.45 | 16.14 | 16.43 | 16.43 | 0.98% | 5,268 |
| Jul 28, 2025 | 16.24 | 16.33 | 16.10 | 16.27 | 16.27 | 0.56% | 6,836 |
| Jul 25, 2025 | 16.15 | 16.28 | 16.10 | 16.18 | 16.18 | 0.56% | 22,569 |
| Jul 24, 2025 | 16.07 | 16.13 | 16.04 | 16.09 | 16.09 | 0.37% | 6,135 |
| Jul 23, 2025 | 16.00 | 16.18 | 16.00 | 16.03 | 16.03 | 0.31% | 23,482 |
| Jul 22, 2025 | 15.91 | 16.08 | 15.91 | 15.98 | 15.98 | 0.38% | 7,043 |
| Jul 21, 2025 | 16.18 | 16.19 | 15.92 | 15.92 | 15.92 | -1.23% | 13,474 |
| Jul 18, 2025 | 16.08 | 16.12 | 15.94 | 16.12 | 16.12 | 1.43% | 13,150 |
| Jul 17, 2025 | 15.92 | 16.03 | 15.85 | 15.89 | 15.89 | 0.51% | 10,266 |
| Jul 16, 2025 | 16.00 | 16.00 | 15.80 | 15.81 | 15.81 | -0.44% | 16,481 |
| Jul 15, 2025 | 16.06 | 16.14 | 15.81 | 15.88 | 15.88 | -2.16% | 20,361 |
| Jul 14, 2025 | 16.47 | 16.51 | 16.14 | 16.23 | 15.93 | -1.16% | 14,945 |
| Jul 11, 2025 | 16.53 | 16.53 | 16.40 | 16.42 | 16.11 | -0.55% | 5,604 |
| Jul 10, 2025 | 16.35 | 16.56 | 16.31 | 16.51 | 16.20 | 1.23% | 40,466 |
| Jul 9, 2025 | 16.35 | 16.45 | 16.27 | 16.31 | 16.00 | -0.12% | 22,116 |
| Jul 8, 2025 | 16.40 | 16.40 | 16.26 | 16.33 | 16.02 | -0.12% | 14,082 |
| Jul 7, 2025 | 16.40 | 16.40 | 16.28 | 16.35 | 16.04 | -0.24% | 30,552 |
| Jul 3, 2025 | 16.35 | 16.40 | 16.22 | 16.39 | 16.08 | 0.49% | 10,148 |
| Jul 2, 2025 | 16.30 | 16.31 | 16.18 | 16.31 | 16.00 | 0.62% | 12,595 |
| Jul 1, 2025 | 16.23 | 16.41 | 16.17 | 16.21 | 15.91 | 0.25% | 16,252 |
| Jun 30, 2025 | 16.42 | 16.47 | 16.05 | 16.17 | 15.87 | -0.98% | 63,275 |
| Jun 27, 2025 | 16.33 | 16.41 | 16.24 | 16.33 | 16.02 | - | 25,783 |
| Jun 26, 2025 | 16.22 | 16.39 | 16.18 | 16.33 | 16.02 | 1.18% | 31,175 |