Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Note
14.90
-0.04 (-0.27%)
Oct 22, 2026, 2:37 PM EDT - Market open

BEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202614.9414.9714.8014.9014.90-0.27%32,216
Oct 21, 202614.9515.0114.9414.9414.940.07%7,003
Oct 20, 202614.9015.0714.9014.9314.930.54%8,581
Oct 19, 202614.9514.9714.8314.8514.85-0.67%12,827
Oct 16, 202615.0815.1314.9514.9514.95-1.12%23,390
Oct 15, 202615.3815.5415.0815.1215.12-0.36%45,693
Oct 14, 202615.2515.5315.2015.4815.180.65%12,217
Oct 13, 202615.2515.4215.2515.3815.080.52%10,275
Oct 12, 202615.4215.4215.3015.3015.00-0.78%26,598
Oct 9, 202615.3715.6115.3715.4215.12-0.45%6,812
Oct 8, 202615.5015.6415.3015.4915.19-0.23%29,762
Oct 7, 202615.5815.6515.3415.5315.22-1.18%13,783
Oct 6, 202615.6015.7515.5115.7115.400.77%11,119
Oct 5, 202615.7215.7315.5115.5915.28-1.30%44,907
Oct 2, 202615.9015.9515.7515.8015.48-0.47%7,988
Oct 1, 202615.8515.9715.6815.8715.56-0.31%16,783
Sep 30, 202616.1216.2315.9115.9215.61-1.24%238,893
Sep 29, 202616.1016.2415.9816.1215.800.06%41,757
Sep 28, 202616.1316.2915.9316.1115.79-0.49%34,505
Sep 25, 202616.1116.2416.0316.1915.871.12%28,710
Sep 24, 202615.8716.2515.8716.0115.690.28%33,623
Sep 23, 202615.9916.0315.7915.9715.65-0.16%27,425
Sep 22, 202615.9616.0115.8815.9915.680.25%9,430
Sep 21, 202615.9816.0915.8915.9515.64-0.44%22,621
Sep 18, 202615.8616.0215.7616.0215.700.19%6,489
Sep 17, 202615.8516.0415.8515.9915.680.98%6,384
Sep 16, 202615.7715.9015.7715.8415.520.41%15,279
Sep 15, 202615.6715.8515.6615.7715.460.06%7,072
Sep 14, 202615.8315.8615.6015.7615.450.06%17,948
Sep 11, 202615.6915.7715.5915.7515.440.51%18,164
Sep 10, 202615.6215.7015.5915.6715.36-0.19%21,187
Sep 9, 202615.6915.8015.6315.7015.39-0.06%18,255
Sep 8, 202615.9616.0315.7015.7115.40-1.57%34,877
Sep 4, 202615.9415.9715.8615.9615.650.63%24,635
Sep 3, 202615.8715.9615.8515.8615.55-0.06%16,917
Sep 2, 202615.9216.2415.8515.8715.56-0.19%29,299
Sep 1, 202616.1616.1815.8815.9015.59-2.21%20,728
Aug 31, 202616.2016.2616.1716.2615.940.06%12,160
Aug 28, 202616.0916.3016.0016.2515.931.56%19,448
Aug 27, 202616.0516.2115.9516.0015.69-0.31%15,791
Aug 26, 202616.0916.1816.0416.0515.73-0.74%11,224
Aug 25, 202616.2916.2916.1416.1715.85-0.25%12,662
Aug 24, 202616.2116.2116.1116.2115.890.12%8,589
Aug 21, 202616.1816.2116.1116.1915.87-0.12%18,617
Aug 20, 202616.1316.2716.1316.2115.890.34%11,373
Aug 19, 202616.1216.1916.0516.1615.840.22%8,886
Aug 18, 202616.1216.1516.0516.1215.80-0.25%15,112
Aug 17, 202616.2016.2316.1616.1615.84-0.06%17,986
Aug 14, 202616.1416.1816.1216.1715.850.19%17,573
Aug 13, 202616.0916.1416.0916.1415.820.22%9,495