Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
15.69
-0.25 (-1.57%)
At close: Apr 15, 2026, 4:00 PM EDT
15.69
0.00 (0.00%)
After-hours: Apr 15, 2026, 7:00 PM EDT
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 15.54 | 15.71 | 15.54 | 15.69 | 15.69 | -1.57% | 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 |
| Mar 13, 2026 | 15.59 | 15.83 | 15.59 | 15.72 | 15.42 | 0.83% | 22,168 |
| Mar 12, 2026 | 15.82 | 15.85 | 15.59 | 15.59 | 15.29 | -1.52% | 16,991 |
| Mar 11, 2026 | 15.85 | 15.90 | 15.82 | 15.83 | 15.53 | -0.13% | 16,296 |
| Mar 10, 2026 | 16.05 | 16.05 | 15.83 | 15.85 | 15.55 | -0.88% | 14,444 |
| Mar 9, 2026 | 15.90 | 15.99 | 15.80 | 15.99 | 15.68 | 0.57% | 24,802 |
| Mar 6, 2026 | 15.98 | 15.98 | 15.85 | 15.90 | 15.60 | -0.50% | 12,237 |
| Mar 5, 2026 | 15.99 | 16.05 | 15.97 | 15.98 | 15.67 | -0.09% | 9,710 |
| Mar 4, 2026 | 15.84 | 16.07 | 15.84 | 16.00 | 15.69 | 0.47% | 22,028 |
| Mar 3, 2026 | 15.82 | 15.92 | 15.79 | 15.92 | 15.62 | 0.19% | 48,378 |
| Mar 2, 2026 | 15.97 | 15.97 | 15.84 | 15.89 | 15.59 | 0.38% | 31,738 |
| Feb 27, 2026 | 16.05 | 16.12 | 15.81 | 15.83 | 15.53 | -1.68% | 112,669 |
| Feb 26, 2026 | 16.07 | 16.13 | 16.07 | 16.10 | 15.79 | 0.19% | 4,580 |
| Feb 25, 2026 | 16.07 | 16.14 | 16.00 | 16.07 | 15.76 | 0.63% | 14,938 |
| Feb 24, 2026 | 16.04 | 16.05 | 15.97 | 15.97 | 15.66 | -0.19% | 38,777 |
| Feb 23, 2026 | 16.09 | 16.10 | 16.00 | 16.00 | 15.69 | -0.25% | 5,416 |
| Feb 20, 2026 | 16.05 | 16.23 | 16.00 | 16.04 | 15.73 | -0.25% | 19,753 |
| Feb 19, 2026 | 16.07 | 16.20 | 16.07 | 16.08 | 15.77 | -0.31% | 17,420 |
| Feb 18, 2026 | 16.15 | 16.24 | 16.13 | 16.13 | 15.82 | 0.12% | 17,179 |
| Feb 17, 2026 | 16.14 | 16.14 | 16.08 | 16.11 | 15.80 | 0.07% | 10,790 |
| Feb 13, 2026 | 15.94 | 16.11 | 15.94 | 16.10 | 15.79 | 0.61% | 3,465 |
| Feb 12, 2026 | 16.12 | 16.12 | 15.92 | 16.00 | 15.69 | - | 3,011 |
| Feb 11, 2026 | 16.08 | 16.10 | 16.00 | 16.00 | 15.69 | -0.25% | 3,923 |
| Feb 10, 2026 | 15.92 | 16.08 | 15.92 | 16.04 | 15.73 | 0.44% | 4,653 |
| Feb 9, 2026 | 15.95 | 15.98 | 15.93 | 15.97 | 15.66 | 0.38% | 4,168 |
| Feb 6, 2026 | 16.08 | 16.08 | 15.86 | 15.91 | 15.61 | -0.22% | 7,086 |
| Feb 5, 2026 | 15.87 | 15.95 | 15.87 | 15.95 | 15.64 | -0.03% | 7,805 |
| Feb 4, 2026 | 16.15 | 16.15 | 15.95 | 15.95 | 15.65 | -0.68% | 10,074 |
| Feb 3, 2026 | 16.20 | 16.20 | 16.06 | 16.06 | 15.75 | -0.50% | 4,882 |