Brookfield BRP Holdings (Canada) Inc. (BEPI)

NYSE: BEPI · Real-Time Price · USD · Preferred Stock

16.10

+0.06 (0.37%)

At close: Jul 31, 2026, 4:00 PM EDT

16.00

-0.10 (-0.62%)

After-hours: Jul 31, 2026, 7:33 PM EDT

BEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	15.25	15.46	15.25	15.27	14.98	-0.20%	26,917
Jun 26, 2026	15.25	15.39	15.25	15.30	15.00	0.33%	12,705
Jun 25, 2026	15.34	15.34	15.25	15.25	14.96	-0.33%	29,280
Jun 24, 2026	15.44	15.53	15.30	15.30	15.00	-0.71%	17,922
Jun 23, 2026	15.45	15.50	15.41	15.41	15.11	-0.26%	11,783
Jun 22, 2026	15.51	15.67	15.45	15.45	15.15	-0.45%	18,587
Jun 18, 2026	15.60	15.60	15.52	15.52	15.22	-0.19%	3,543
Jun 17, 2026	15.51	15.62	15.51	15.55	15.25	0.03%	13,201
Jun 16, 2026	15.49	15.55	15.49	15.55	15.25	0.23%	5,710
Jun 15, 2026	15.50	15.55	15.48	15.51	15.21	0.19%	8,625
Jun 12, 2026	15.46	15.50	15.46	15.48	15.18	-	1,993
Jun 11, 2026	15.45	15.62	15.45	15.48	15.18	0.13%	17,594
Jun 10, 2026	15.45	15.48	15.45	15.46	15.16	-0.64%	2,121
Jun 9, 2026	15.48	15.62	15.48	15.56	15.26	0.23%	4,146
Jun 8, 2026	15.45	15.55	15.45	15.53	15.23	0.16%	4,124
Jun 5, 2026	15.49	15.66	15.45	15.50	15.20	-0.03%	10,409
Jun 4, 2026	15.44	15.55	15.44	15.51	15.21	0.36%	5,369
Jun 3, 2026	15.50	15.50	15.42	15.45	15.15	-0.32%	7,970
Jun 2, 2026	15.62	15.62	15.37	15.50	15.20	-0.83%	26,094
Jun 1, 2026	15.58	15.63	15.58	15.63	15.33	0.58%	1,855
May 29, 2026	15.47	15.64	15.47	15.54	15.24	-0.13%	14,380
May 28, 2026	15.51	15.60	15.50	15.56	15.26	0.26%	12,583
May 27, 2026	15.54	15.60	15.51	15.52	15.22	-0.64%	4,242
May 26, 2026	15.65	15.65	15.51	15.62	15.32	-	6,193
May 22, 2026	15.42	15.65	15.42	15.62	15.32	1.30%	1,062
May 21, 2026	15.35	15.61	15.25	15.42	15.12	0.23%	10,341
May 20, 2026	15.42	15.52	15.37	15.39	15.09	-0.55%	11,248