Brookfield BRP Holdings (Canada) Inc. (BEPI)

BEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.65	15.65	15.51	15.62	15.62	-	6,193
May 22, 2026	15.42	15.65	15.42	15.62	15.62	1.30%	1,062
May 21, 2026	15.35	15.61	15.25	15.42	15.42	0.23%	10,341
May 20, 2026	15.42	15.52	15.37	15.39	15.39	-0.55%	11,248
May 19, 2026	15.41	15.50	15.40	15.47	15.47	0.32%	12,181
May 18, 2026	15.43	15.50	15.41	15.42	15.42	-0.52%	11,974
May 15, 2026	15.55	15.55	15.50	15.50	15.50	-0.64%	8,583
May 14, 2026	15.58	15.60	15.58	15.60	15.60	-0.13%	6,144
May 13, 2026	15.68	15.69	15.60	15.62	15.62	-0.76%	14,715
May 12, 2026	15.70	15.78	15.65	15.74	15.74	-0.06%	13,401
May 11, 2026	15.66	15.75	15.66	15.75	15.75	0.57%	6,763
May 8, 2026	15.55	15.67	15.55	15.66	15.66	0.45%	5,704
May 7, 2026	15.52	15.59	15.48	15.59	15.59	-0.13%	6,762
May 6, 2026	15.47	15.66	15.47	15.61	15.61	0.39%	1,405
May 5, 2026	15.69	15.69	15.46	15.55	15.55	-	9,412
May 4, 2026	15.58	15.69	15.54	15.55	15.55	-0.89%	15,453
May 1, 2026	15.57	15.69	15.55	15.69	15.69	1.55%	14,513
Apr 30, 2026	15.41	15.48	15.41	15.45	15.45	-0.19%	7,880
Apr 29, 2026	15.52	15.70	15.40	15.48	15.48	-0.26%	17,622
Apr 28, 2026	15.48	15.70	15.48	15.52	15.52	-0.51%	8,562
Apr 27, 2026	15.81	15.81	15.50	15.60	15.60	-0.51%	27,910
Apr 24, 2026	15.65	15.80	15.65	15.68	15.68	-0.13%	15,620
Apr 23, 2026	15.61	15.78	15.55	15.70	15.70	1.09%	15,769
Apr 22, 2026	15.35	15.61	15.35	15.53	15.53	1.17%	14,203
Apr 21, 2026	15.60	15.60	15.32	15.35	15.35	-1.67%	19,219
Apr 20, 2026	15.61	15.72	15.61	15.61	15.61	-0.76%	10,912
Apr 17, 2026	15.57	15.73	15.57	15.73	15.73	0.70%	1,820
Apr 16, 2026	15.68	15.68	15.62	15.62	15.62	-0.45%	2,596
Apr 15, 2026	15.54	15.71	15.54	15.69	15.69	0.35%	5,401
Apr 14, 2026	15.77	15.95	15.76	15.94	15.64	1.08%	9,621
Apr 13, 2026	15.80	15.83	15.69	15.77	15.47	-0.06%	4,012
Apr 10, 2026	15.69	15.78	15.58	15.78	15.48	0.96%	28,367
Apr 9, 2026	15.61	15.75	15.58	15.63	15.33	0.32%	3,163
Apr 8, 2026	15.65	15.74	15.57	15.58	15.28	0.13%	3,546
Apr 7, 2026	15.39	15.58	15.35	15.56	15.26	0.84%	17,711
Apr 6, 2026	15.41	15.48	15.38	15.43	15.14	0.78%	10,011
Apr 2, 2026	15.15	15.36	15.15	15.31	15.02	0.72%	18,130
Apr 1, 2026	15.11	15.32	15.11	15.20	14.91	1.74%	28,036
Mar 31, 2026	15.40	15.46	14.94	14.94	14.65	-2.99%	89,697
Mar 30, 2026	15.54	15.61	15.40	15.40	15.11	-0.32%	2,598
Mar 27, 2026	15.55	15.57	15.43	15.45	15.15	-0.90%	12,830
Mar 26, 2026	15.63	15.63	15.59	15.59	15.29	-0.26%	3,305
Mar 25, 2026	15.63	15.67	15.59	15.63	15.33	0.97%	2,045
Mar 24, 2026	15.45	15.57	15.45	15.48	15.18	-0.71%	3,147
Mar 23, 2026	15.44	15.73	15.44	15.59	15.29	1.04%	5,682
Mar 20, 2026	15.55	15.70	15.41	15.43	15.14	-0.92%	11,410
Mar 19, 2026	15.53	15.70	15.53	15.57	15.28	-0.23%	6,927
Mar 18, 2026	15.54	15.73	15.54	15.61	15.31	0.08%	4,977
Mar 17, 2026	15.56	15.68	15.56	15.60	15.30	-0.40%	7,652
Mar 16, 2026	15.70	15.73	15.54	15.66	15.36	-0.38%	22,786

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.