Skip to main content
Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
16.85
+0.03 (0.18%)
At close: Aug 15, 2025, 4:00 PM
16.85
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

BEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.9516.9516.7216.8516.850.18%8,743
Aug 14, 202517.1317.1316.8216.8216.82-1.52%16,529
Aug 13, 202516.8617.0816.8617.0817.081.07%9,055
Aug 12, 202516.7816.9016.7616.9016.901.02%15,551
Aug 11, 202516.6116.7316.5216.7316.730.78%4,699
Aug 8, 202516.6216.6216.5516.6016.600.36%4,865
Aug 7, 202516.7016.7416.5416.5416.54-0.30%6,087
Aug 6, 202516.6716.6816.5616.5916.59-0.24%3,244
Aug 5, 202516.6716.6716.6116.6316.630.06%5,628
Aug 4, 202516.6016.6516.5716.6216.620.91%7,524
Aug 1, 202516.5516.5516.3116.4716.47-0.72%5,980
Jul 31, 202516.5416.6216.3616.5916.590.55%48,185
Jul 30, 202516.4516.6316.4516.5016.500.43%12,456
Jul 29, 202516.3616.4516.1416.4316.430.98%5,268
Jul 28, 202516.2416.3316.1016.2716.270.56%6,836
Jul 25, 202516.1516.2816.1016.1816.180.56%22,569
Jul 24, 202516.0716.1316.0416.0916.090.37%6,135
Jul 23, 202516.0016.1816.0016.0316.030.31%23,482
Jul 22, 202515.9116.0815.9115.9815.980.38%7,043
Jul 21, 202516.1816.1915.9215.9215.92-1.23%13,474
Jul 18, 202516.0816.1215.9416.1216.121.43%13,150
Jul 17, 202515.9216.0315.8515.8915.890.51%10,266
Jul 16, 202516.0016.0015.8015.8115.81-0.44%16,481
Jul 15, 202516.0616.1415.8115.8815.88-2.16%20,361
Jul 14, 202516.4716.5116.1416.2315.93-1.16%14,945
Jul 11, 202516.5316.5316.4016.4216.11-0.55%5,604
Jul 10, 202516.3516.5616.3116.5116.201.23%40,466
Jul 9, 202516.3516.4516.2716.3116.00-0.12%22,116
Jul 8, 202516.4016.4016.2616.3316.02-0.12%14,082
Jul 7, 202516.4016.4016.2816.3516.04-0.24%30,552
Jul 3, 202516.3516.4016.2216.3916.080.49%10,148
Jul 2, 202516.3016.3116.1816.3116.000.62%12,595
Jul 1, 202516.2316.4116.1716.2115.910.25%16,252
Jun 30, 202516.4216.4716.0516.1715.87-0.98%63,275
Jun 27, 202516.3316.4116.2416.3316.02-25,783
Jun 26, 202516.2216.3916.1816.3316.021.18%31,175
Jun 25, 202515.9416.1815.9316.1415.841.27%47,911
Jun 24, 202515.6215.9515.6215.9415.642.42%91,657
Jun 23, 202515.4915.6015.3615.5615.270.45%40,015
Jun 20, 202515.4715.4915.4115.4915.200.13%5,418
Jun 18, 202515.3115.4715.2915.4715.181.46%16,925
Jun 17, 202515.2215.3015.1715.2514.960.18%16,292
Jun 16, 202515.3415.3515.2215.2214.93-0.64%11,762
Jun 13, 202515.3315.3315.1015.3215.030.12%17,089
Jun 12, 202515.3315.3415.1715.3015.010.33%6,833
Jun 11, 202515.3115.3115.2015.2514.960.07%10,550
Jun 10, 202515.2015.2815.2015.2414.950.73%17,519
Jun 9, 202515.1915.2015.0815.1314.85-0.34%13,105
Jun 6, 202515.2715.2715.1715.1814.90-0.26%5,196
Jun 5, 202515.3415.3415.2215.2214.930.07%10,981