Skip to main content
logo
Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
16.11
-0.10 (-0.62%)
Aug 21, 2026, 11:18 AM EDT - Market open

BEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.1916.1916.1916.21--278
Aug 20, 202616.1316.2716.1316.2116.210.34%11,373
Aug 19, 202616.1216.1916.0516.1616.160.22%8,886
Aug 18, 202616.1216.1516.0516.1216.12-0.25%15,112
Aug 17, 202616.2016.2316.1616.1616.16-0.06%17,986
Aug 14, 202616.1416.1816.1216.1716.170.19%17,573
Aug 13, 202616.0916.1416.0916.1416.140.22%9,415
Aug 12, 202616.1016.1316.0816.1116.11-0.06%12,920
Aug 11, 202616.0616.1316.0516.1216.12-0.03%10,807
Aug 10, 202616.0716.1416.0316.1216.120.06%15,797
Aug 7, 202616.1116.1316.0216.1116.110.28%17,693
Aug 6, 202616.1516.1716.0716.0716.07-0.53%24,137
Aug 5, 202616.0916.2716.0816.1516.150.62%13,680
Aug 4, 202616.0916.0915.8716.0516.050.50%9,960
Aug 3, 202616.1016.3615.9015.9715.97-0.81%93,085
Jul 31, 202616.1516.2316.0316.1016.100.37%65,516
Jul 30, 202616.0916.0916.0016.0416.04-0.06%33,255
Jul 29, 202616.1416.1416.0016.0516.05-0.37%76,646
Jul 28, 202616.0516.1316.0016.1116.111.07%76,131
Jul 27, 202615.9915.9915.9115.9415.940.19%17,258
Jul 24, 202615.9515.9515.8915.9115.910.06%10,799
Jul 23, 202615.8815.9515.8815.9015.90-84,185
Jul 22, 202615.9415.9515.8715.9015.90-0.13%25,384
Jul 21, 202615.8415.9815.8415.9215.920.06%43,429
Jul 20, 202615.9015.9715.8015.9115.910.32%75,939
Jul 17, 202615.5915.8915.5915.8615.861.41%113,186
Jul 16, 202615.5515.7215.5515.6415.640.32%4,273
Jul 15, 202615.6515.6515.5515.5915.590.61%25,679
Jul 14, 202615.8515.8815.7315.8015.500.35%18,676
Jul 13, 202615.7915.7915.7215.7515.440.29%9,158
Jul 10, 202615.7015.7915.7015.7015.40-0.51%9,221
Jul 9, 202615.4915.8115.4715.7815.481.61%67,290
Jul 8, 202615.4015.5315.4015.5315.230.19%10,524
Jul 7, 202615.4715.5415.4115.5015.20-0.20%21,596
Jul 6, 202615.3715.5315.3015.5315.231.58%14,824
Jul 2, 202615.1515.2915.1515.2915.001.06%27,441
Jul 1, 202615.1615.3015.1315.1314.840.13%24,515
Jun 30, 202615.2715.4415.1015.1114.82-1.05%175,887
Jun 29, 202615.2515.4615.2515.2714.98-0.20%26,917
Jun 26, 202615.2515.3915.2515.3015.000.33%12,705
Jun 25, 202615.3415.3415.2515.2514.96-0.33%29,280
Jun 24, 202615.4415.5315.3015.3015.00-0.71%17,922
Jun 23, 202615.4515.5015.4115.4115.11-0.26%11,783
Jun 22, 202615.5115.6715.4515.4515.15-0.45%18,587
Jun 18, 202615.6015.6015.5215.5215.22-0.19%3,543
Jun 17, 202615.5115.6215.5115.5515.250.03%13,201
Jun 16, 202615.4915.5515.4915.5515.250.23%5,710
Jun 15, 202615.5015.5515.4815.5115.210.19%8,625
Jun 12, 202615.4615.5015.4615.4815.18-1,993
Jun 11, 202615.4515.6215.4515.4815.180.13%17,594