Skip to main content
Brookfield BRP Holdings (Canada) Inc. (BEPI)
NYSE: BEPI · Real-Time Price · USD · Preferred Stock
16.22
-0.02 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

BEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.1716.2216.1716.2216.22-0.12%9,141
Dec 4, 202516.3716.3716.2416.2416.24-0.49%6,492
Dec 3, 202516.3516.4116.2516.3216.320.37%7,790
Dec 2, 202516.1316.2616.1316.2616.260.68%5,405
Dec 1, 202516.1216.2316.1016.1516.150.19%11,651
Nov 28, 202516.5416.5416.0916.1216.12-2.03%24,563
Nov 26, 202516.3416.4516.2916.4516.451.19%8,981
Nov 25, 202516.1516.3016.1516.2616.260.02%13,034
Nov 24, 202516.2316.3516.0616.2616.260.48%3,684
Nov 21, 202516.0916.2316.0016.1816.180.65%9,014
Nov 20, 202516.3916.3916.0116.0816.08-1.16%15,197
Nov 19, 202516.2816.2816.2416.2716.27-0.03%4,431
Nov 18, 202516.3016.4416.2716.2716.27-0.07%3,945
Nov 17, 202516.4816.4816.2516.2816.28-1.03%13,770
Nov 14, 202516.4916.4916.2316.4516.45-0.06%17,402
Nov 13, 202516.7016.7016.4516.4616.460.05%12,485
Nov 12, 202516.7916.7916.4316.4516.45-1.37%5,545
Nov 11, 202516.5516.6816.4816.6816.680.85%9,255
Nov 10, 202516.4016.5416.3016.5416.541.10%8,332
Nov 7, 202516.0616.4916.0616.3616.361.74%16,781
Nov 6, 202516.3616.3616.0316.0816.08-0.68%17,483
Nov 5, 202516.2116.2916.1816.1916.190.31%9,872
Nov 4, 202516.1016.1616.0216.1416.140.06%20,857
Nov 3, 202516.2916.2916.0816.1316.13-0.49%19,198
Oct 31, 202516.4116.4616.1716.2116.21-1.52%66,967
Oct 30, 202516.5416.5716.4016.4616.46-0.36%8,866
Oct 29, 202516.6516.7016.5216.5216.52-0.78%9,857
Oct 28, 202516.7016.7016.5216.6516.65-0.30%8,429
Oct 27, 202516.7916.7916.5916.7016.700.19%11,119
Oct 24, 202516.7616.7616.5016.6716.670.36%12,672
Oct 23, 202516.6816.6816.5516.6116.61-0.18%14,773
Oct 22, 202516.6816.6816.4516.6416.64-0.12%17,127
Oct 21, 202516.6416.6916.5216.6616.660.70%5,450
Oct 20, 202516.3116.5816.3116.5516.551.69%11,099
Oct 17, 202516.5416.5416.2716.2716.27-1.39%14,420
Oct 16, 202516.6716.6716.4716.5016.50-0.18%8,784
Oct 15, 202516.4216.5616.4216.5316.53-20,839
Oct 14, 202516.4616.5316.3516.5316.230.92%5,559
Oct 13, 202516.4516.4516.3616.3816.080.55%1,980
Oct 10, 202516.7216.7216.2916.2915.99-1.45%19,579
Oct 9, 202516.7916.7916.4816.5316.23-1.14%13,797
Oct 8, 202516.8416.8416.7116.7216.41-0.48%12,319
Oct 7, 202516.8416.8416.6216.8016.490.18%5,088
Oct 6, 202516.7416.8016.6016.7716.460.48%8,859
Oct 3, 202516.8016.8016.5116.6916.38-0.06%4,692
Oct 2, 202516.7216.7516.6116.7016.390.18%7,104
Oct 1, 202516.4016.7016.4016.6716.361.96%19,719
Sep 30, 202516.6616.6616.2616.3516.05-1.33%28,660
Sep 29, 202516.6516.7416.4716.5716.26-0.48%17,191
Sep 26, 202516.7616.7616.5716.6516.34-0.18%17,308
Sep 25, 202517.0217.0216.6716.6816.37-1.30%16,038
Sep 24, 202517.0617.0616.9016.9016.59-0.47%5,712
Sep 23, 202517.1217.1216.9016.9816.67-1.34%23,659
Sep 22, 202517.2617.3117.2117.2116.890.06%3,181
Sep 19, 202517.2517.3017.2017.2016.88-0.92%15,338
Sep 18, 202517.4617.4617.2617.3617.04-0.12%9,914
Sep 17, 202517.3917.4817.2817.3817.060.46%16,782
Sep 16, 202517.4117.4117.2717.3016.98-0.63%23,723
Sep 15, 202517.4517.4717.2817.4117.090.12%4,575
Sep 12, 202517.4817.4817.3517.3917.07-0.23%5,842
Sep 11, 202517.4617.4817.3217.4317.110.64%10,809
Sep 10, 202517.3817.3817.2817.3217.000.49%6,716
Sep 9, 202517.4117.4517.1817.2416.92-0.94%9,339
Sep 8, 202517.2517.4617.2417.4017.080.87%5,823
Sep 5, 202517.1517.2517.1217.2516.930.76%16,119
Sep 4, 202517.0717.1217.0017.1216.800.77%7,475
Sep 3, 202516.8517.0016.8516.9916.680.95%19,411
Sep 2, 202516.7316.8916.6516.8316.520.84%13,392
Aug 29, 202517.0417.0416.5616.6916.38-1.94%70,454
Aug 28, 202517.1017.1017.0117.0216.71-0.06%3,117
Aug 27, 202517.0217.0316.8517.0316.720.29%13,699
Aug 26, 202517.0417.0816.8916.9816.67-0.53%18,497
Aug 25, 202517.1217.1217.0317.0716.76-0.29%8,474
Aug 22, 202517.0317.1617.0317.1216.801.42%5,980
Aug 21, 202517.0117.0116.8616.8816.57-0.12%4,257
Aug 20, 202517.1417.1416.8016.9016.59-1.17%12,465
Aug 19, 202516.7617.1416.7617.1016.782.03%7,116
Aug 18, 202516.9216.9416.7516.7616.45-0.53%15,347
Aug 15, 202516.9516.9516.7216.8516.540.18%8,743
Aug 14, 202517.1317.1316.8216.8216.51-1.52%16,529
Aug 13, 202516.8617.0816.8617.0816.771.07%9,055
Aug 12, 202516.7816.9016.7616.9016.591.02%15,551
Aug 11, 202516.6116.7316.5216.7316.420.78%4,699
Aug 8, 202516.6216.6216.5516.6016.290.36%4,865
Aug 7, 202516.7016.7416.5416.5416.24-0.30%6,087
Aug 6, 202516.6716.6816.5616.5916.28-0.24%3,244
Aug 5, 202516.6716.6716.6116.6316.320.06%5,628
Aug 4, 202516.6016.6516.5716.6216.310.91%7,524
Aug 1, 202516.5516.5516.3116.4716.17-0.72%5,980
Jul 31, 202516.5416.6216.3616.5916.280.55%48,185
Jul 30, 202516.4516.6316.4516.5016.200.43%12,456
Jul 29, 202516.3616.4516.1416.4316.130.98%5,268
Jul 28, 202516.2416.3316.1016.2715.970.56%6,836
Jul 25, 202516.1516.2816.1016.1815.880.56%22,569
Jul 24, 202516.0716.1316.0416.0915.790.37%6,135
Jul 23, 202516.0016.1816.0016.0315.730.31%23,482
Jul 22, 202515.9116.0815.9115.9815.690.38%7,043
Jul 21, 202516.1816.1915.9215.9215.63-1.23%13,474
Jul 18, 202516.0816.1215.9416.1215.821.43%13,150
Jul 17, 202515.9216.0315.8515.8915.600.51%10,266