Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
15.65
-0.05 (-0.32%)
Sep 10, 2026, 12:25 PM EDT - Market open
BEPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 15.69 | 15.80 | 15.63 | 15.70 | 15.70 | -0.06% | 18,255 |
| Sep 8, 2026 | 15.96 | 16.03 | 15.70 | 15.71 | 15.71 | -1.57% | 34,877 |
| Sep 4, 2026 | 15.94 | 15.97 | 15.86 | 15.96 | 15.96 | 0.63% | 24,633 |
| Sep 3, 2026 | 15.87 | 15.96 | 15.85 | 15.86 | 15.86 | -0.06% | 16,915 |
| Sep 2, 2026 | 15.92 | 16.24 | 15.85 | 15.87 | 15.87 | -0.19% | 29,297 |
| Sep 1, 2026 | 16.16 | 16.18 | 15.88 | 15.90 | 15.90 | -2.21% | 20,728 |
| Aug 31, 2026 | 16.20 | 16.26 | 16.17 | 16.26 | 16.26 | 0.06% | 12,160 |
| Aug 28, 2026 | 16.09 | 16.30 | 16.00 | 16.25 | 16.25 | 1.56% | 19,448 |
| Aug 27, 2026 | 16.05 | 16.21 | 15.95 | 16.00 | 16.00 | -0.31% | 15,789 |
| Aug 26, 2026 | 16.09 | 16.18 | 16.04 | 16.05 | 16.05 | -0.74% | 11,224 |
| Aug 25, 2026 | 16.29 | 16.29 | 16.14 | 16.17 | 16.17 | -0.25% | 12,662 |
| Aug 24, 2026 | 16.21 | 16.21 | 16.11 | 16.21 | 16.21 | 0.12% | 8,589 |
| Aug 21, 2026 | 16.18 | 16.21 | 16.11 | 16.19 | 16.19 | -0.12% | 18,617 |
| Aug 20, 2026 | 16.13 | 16.27 | 16.13 | 16.21 | 16.21 | 0.34% | 11,373 |
| Aug 19, 2026 | 16.12 | 16.19 | 16.05 | 16.16 | 16.16 | 0.22% | 8,886 |
| Aug 18, 2026 | 16.12 | 16.15 | 16.05 | 16.12 | 16.12 | -0.25% | 15,112 |
| Aug 17, 2026 | 16.20 | 16.23 | 16.16 | 16.16 | 16.16 | -0.06% | 17,986 |
| Aug 14, 2026 | 16.14 | 16.18 | 16.12 | 16.17 | 16.17 | 0.19% | 17,573 |
| Aug 13, 2026 | 16.09 | 16.14 | 16.09 | 16.14 | 16.14 | 0.22% | 9,415 |
| Aug 12, 2026 | 16.10 | 16.13 | 16.08 | 16.11 | 16.11 | -0.06% | 12,920 |
| Aug 11, 2026 | 16.06 | 16.13 | 16.05 | 16.12 | 16.12 | -0.03% | 10,807 |
| Aug 10, 2026 | 16.07 | 16.14 | 16.03 | 16.12 | 16.12 | 0.06% | 15,797 |
| Aug 7, 2026 | 16.11 | 16.13 | 16.02 | 16.11 | 16.11 | 0.28% | 17,693 |
| Aug 6, 2026 | 16.15 | 16.17 | 16.07 | 16.07 | 16.07 | -0.53% | 24,137 |
| Aug 5, 2026 | 16.09 | 16.27 | 16.08 | 16.15 | 16.15 | 0.62% | 13,680 |
| Aug 4, 2026 | 16.09 | 16.09 | 15.87 | 16.05 | 16.05 | 0.50% | 9,960 |
| Aug 3, 2026 | 16.10 | 16.36 | 15.90 | 15.97 | 15.97 | -0.81% | 93,085 |
| Jul 31, 2026 | 16.15 | 16.23 | 16.03 | 16.10 | 16.10 | 0.37% | 65,516 |
| Jul 30, 2026 | 16.09 | 16.09 | 16.00 | 16.04 | 16.04 | -0.06% | 33,255 |
| Jul 29, 2026 | 16.14 | 16.14 | 16.00 | 16.05 | 16.05 | -0.37% | 76,646 |
| Jul 28, 2026 | 16.05 | 16.13 | 16.00 | 16.11 | 16.11 | 1.07% | 76,131 |
| Jul 27, 2026 | 15.99 | 15.99 | 15.91 | 15.94 | 15.94 | 0.19% | 17,258 |
| Jul 24, 2026 | 15.95 | 15.95 | 15.89 | 15.91 | 15.91 | 0.06% | 10,799 |
| Jul 23, 2026 | 15.88 | 15.95 | 15.88 | 15.90 | 15.90 | - | 84,185 |
| Jul 22, 2026 | 15.94 | 15.95 | 15.87 | 15.90 | 15.90 | -0.13% | 25,384 |
| Jul 21, 2026 | 15.84 | 15.98 | 15.84 | 15.92 | 15.92 | 0.06% | 43,429 |
| Jul 20, 2026 | 15.90 | 15.97 | 15.80 | 15.91 | 15.91 | 0.32% | 75,939 |
| Jul 17, 2026 | 15.59 | 15.89 | 15.59 | 15.86 | 15.86 | 1.41% | 113,186 |
| Jul 16, 2026 | 15.55 | 15.72 | 15.55 | 15.64 | 15.64 | 0.32% | 4,273 |
| Jul 15, 2026 | 15.65 | 15.65 | 15.55 | 15.59 | 15.59 | 0.61% | 25,679 |
| Jul 14, 2026 | 15.85 | 15.88 | 15.73 | 15.80 | 15.50 | 0.35% | 18,676 |
| Jul 13, 2026 | 15.79 | 15.79 | 15.72 | 15.75 | 15.44 | 0.29% | 9,158 |
| Jul 10, 2026 | 15.70 | 15.79 | 15.70 | 15.70 | 15.40 | -0.51% | 9,221 |
| Jul 9, 2026 | 15.49 | 15.81 | 15.47 | 15.78 | 15.48 | 1.61% | 67,290 |
| Jul 8, 2026 | 15.40 | 15.53 | 15.40 | 15.53 | 15.23 | 0.19% | 10,524 |
| Jul 7, 2026 | 15.47 | 15.54 | 15.41 | 15.50 | 15.20 | -0.20% | 21,596 |
| Jul 6, 2026 | 15.37 | 15.53 | 15.30 | 15.53 | 15.23 | 1.58% | 14,824 |
| Jul 2, 2026 | 15.15 | 15.29 | 15.15 | 15.29 | 15.00 | 1.06% | 27,441 |
| Jul 1, 2026 | 15.16 | 15.30 | 15.13 | 15.13 | 14.84 | 0.13% | 24,515 |
| Jun 30, 2026 | 15.27 | 15.44 | 15.10 | 15.11 | 14.82 | -1.05% | 175,887 |