Skip to main content
Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
15.99
+0.09 (0.57%)
Mar 9, 2026, 3:37 PM EDT - Market open

BEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9015.9915.8015.99-0.57%24,768
Mar 6, 202615.9815.9815.8515.9015.90-0.50%12,237
Mar 5, 202615.9916.0515.9715.9815.98-0.09%9,710
Mar 4, 202615.8416.0715.8416.0016.000.47%22,028
Mar 3, 202615.8215.9215.7915.9215.920.19%48,378
Mar 2, 202615.9715.9715.8415.8915.890.38%31,738
Feb 27, 202616.0516.1215.8115.8315.83-1.68%111,370
Feb 26, 202616.0716.1316.0716.1016.100.19%4,580
Feb 25, 202616.0716.1416.0016.0716.070.63%14,938
Feb 24, 202616.0416.0515.9715.9715.97-0.19%38,777
Feb 23, 202616.0916.1016.0016.0016.00-0.25%5,416
Feb 20, 202616.0516.2316.0016.0416.04-0.25%19,753
Feb 19, 202616.0716.2016.0716.0816.08-0.31%17,420
Feb 18, 202616.1516.2416.1316.1316.130.12%17,179
Feb 17, 202616.1416.1416.0816.1116.110.07%10,790
Feb 13, 202615.9416.1115.9416.1016.100.61%3,465
Feb 12, 202616.1216.1215.9216.0016.00-3,011
Feb 11, 202616.0816.1016.0016.0016.00-0.25%3,923
Feb 10, 202615.9216.0815.9216.0416.040.44%4,653
Feb 9, 202615.9515.9815.9315.9715.970.38%4,168
Feb 6, 202616.0816.0815.8615.9115.91-0.22%7,086
Feb 5, 202615.8715.9515.8715.9515.95-0.03%7,805
Feb 4, 202616.1516.1515.9515.9515.95-0.68%10,074
Feb 3, 202616.2016.2016.0616.0616.06-0.50%4,882
Feb 2, 202616.2016.2016.1016.1416.140.25%6,849
Jan 30, 202616.0516.1616.0016.1016.100.50%17,565
Jan 29, 202616.1016.1016.0016.0216.02-0.19%8,967
Jan 28, 202616.0316.0916.0216.0516.050.19%5,511
Jan 27, 202615.9916.0215.9016.0216.020.50%4,295
Jan 26, 202615.9915.9915.8015.9415.940.19%26,637
Jan 23, 202616.0016.0015.9015.9115.91-0.13%13,472
Jan 22, 202616.0316.0315.9115.9315.93-0.38%8,881
Jan 21, 202616.0716.0715.9115.9915.990.28%12,066
Jan 20, 202616.0416.0415.9515.9515.95-0.59%23,022
Jan 16, 202616.0416.1016.0416.0416.04-0.12%3,965
Jan 15, 202616.0616.0815.9116.0616.06-1.35%30,315
Jan 14, 202616.2816.3316.2116.2815.980.06%18,404
Jan 13, 202616.2816.2916.2416.2715.970.49%5,179
Jan 12, 202616.2116.2216.1516.1915.89-0.06%4,790
Jan 9, 202616.2216.2216.1316.2015.900.37%11,936
Jan 8, 202616.2516.2516.1316.1415.84-0.12%7,044
Jan 7, 202616.3016.3016.1216.1615.86-0.25%7,057
Jan 6, 202616.2316.2416.1616.2015.900.12%8,136
Jan 5, 202616.2716.3316.1816.1815.88-0.55%12,688
Jan 2, 202616.2016.3016.1716.2715.970.37%18,076
Dec 31, 202516.1916.3016.1016.2115.910.25%42,785
Dec 30, 202516.0616.2016.0616.1715.870.50%16,401
Dec 29, 202516.1816.3716.0616.0915.79-0.62%20,652
Dec 26, 202516.2616.3816.1416.1915.89-0.43%15,433
Dec 24, 202516.1816.2616.1816.2615.96-0.19%4,578
Dec 23, 202516.2616.3116.1416.2915.99-0.30%21,199
Dec 22, 202516.2816.4016.2116.3416.030.93%30,218
Dec 19, 202516.0816.3216.0816.1915.890.19%12,399
Dec 18, 202516.1316.3316.1316.1615.860.25%21,583
Dec 17, 202516.2916.2916.0716.1215.82-0.56%18,819
Dec 16, 202516.1516.2716.1516.2115.910.37%8,141
Dec 15, 202516.1116.2116.1116.1515.85-0.06%6,071
Dec 12, 202516.2716.3316.0716.1615.86-1.10%19,542
Dec 11, 202516.2016.3416.1316.3416.030.25%21,592
Dec 10, 202516.3016.3216.2116.3015.990.18%6,863
Dec 9, 202516.3416.3616.2316.2715.97-20,226
Dec 8, 202516.2416.2716.2216.2715.970.31%2,320
Dec 5, 202516.1716.2216.1716.2215.92-0.12%9,141
Dec 4, 202516.3716.3716.2416.2415.94-0.49%6,492
Dec 3, 202516.3516.4116.2516.3216.010.37%7,790
Dec 2, 202516.1316.2616.1316.2615.960.68%5,405
Dec 1, 202516.1216.2316.1016.1515.850.19%11,651
Nov 28, 202516.5416.5416.0916.1215.82-2.03%24,563
Nov 26, 202516.3416.4516.2916.4516.151.19%8,981
Nov 25, 202516.1516.3016.1516.2615.960.02%13,034
Nov 24, 202516.2316.3516.0616.2615.950.48%3,684
Nov 21, 202516.0916.2316.0016.1815.880.65%9,014
Nov 20, 202516.3916.3916.0116.0815.78-1.16%15,197
Nov 19, 202516.2816.2816.2416.2715.96-0.03%4,431
Nov 18, 202516.3016.4416.2716.2715.97-0.07%3,945
Nov 17, 202516.4816.4816.2516.2815.98-1.03%13,770
Nov 14, 202516.4916.4916.2316.4516.14-0.06%17,402
Nov 13, 202516.7016.7016.4516.4616.150.05%12,485
Nov 12, 202516.7916.7916.4316.4516.14-1.37%5,545
Nov 11, 202516.5516.6816.4816.6816.370.85%9,255
Nov 10, 202516.4016.5416.3016.5416.231.10%8,332
Nov 7, 202516.0616.4916.0616.3616.051.74%16,781
Nov 6, 202516.3616.3616.0316.0815.78-0.68%17,483
Nov 5, 202516.2116.2916.1816.1915.890.31%9,872
Nov 4, 202516.1016.1616.0216.1415.840.06%20,857
Nov 3, 202516.2916.2916.0816.1315.83-0.49%19,198
Oct 31, 202516.4116.4616.1716.2115.91-1.52%66,967
Oct 30, 202516.5416.5716.4016.4616.15-0.36%8,866
Oct 29, 202516.6516.7016.5216.5216.21-0.78%9,857
Oct 28, 202516.7016.7016.5216.6516.34-0.30%8,429
Oct 27, 202516.7916.7916.5916.7016.390.19%11,119
Oct 24, 202516.7616.7616.5016.6716.360.36%12,672
Oct 23, 202516.6816.6816.5516.6116.30-0.18%14,773
Oct 22, 202516.6816.6816.4516.6416.33-0.12%17,127
Oct 21, 202516.6416.6916.5216.6616.350.70%5,450
Oct 20, 202516.3116.5816.3116.5516.241.69%11,099
Oct 17, 202516.5416.5416.2716.2715.97-1.39%14,420
Oct 16, 202516.6716.6716.4716.5016.19-0.18%8,784
Oct 15, 202516.4216.5616.4216.5316.22-20,839
Oct 14, 202516.4616.5316.3516.5315.920.92%5,559