Brookfield BRP Holdings Canada 4.625% Perpetual Subordinated Notes - BEPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.33	16.45	16.44	16.45	16.27	22,092
September 04, 2025	16.4	16.22	16.22	16.4	16.2	13,921
September 03, 2025	16.41	16.29	16.29	16.41	16.23	8,234
September 02, 2025	15.93	16.36	16.36	16.38	15.93	48,200
August 29, 2025	16.25	15.92	15.92	16.44	15.88	119,800
August 28, 2025	16.45	16.17	16.17	16.45	16.1	11,016
August 27, 2025	16.44	16.42	16.42	16.44	16.4	16,400
August 26, 2025	16.42	16.4	16.4	16.49	16.35	24,500
August 25, 2025	16.35	16.4	16.4	16.41	16.26	39,137
August 22, 2025	16.23	16.35	16.35	16.5	16.23	31,836
August 21, 2025	16.2	16.2	16.2	16.2	16.15	20,300
August 20, 2025	16.23	16.18	16.18	16.23	16.05	9,340
August 19, 2025	16.02	16.14	16.14	16.15	15.85	13,249
August 18, 2025	15.97	16	16	16.04	15.9	15,442
August 15, 2025	15.9	15.92	15.92	15.92	15.8	17,600
August 14, 2025	16.08	15.86	15.86	16.08	15.86	9,800
August 13, 2025	15.91	16.1	16.1	16.1	15.91	30,648
August 12, 2025	15.75	15.91	15.91	15.91	15.75	18,800
August 11, 2025	15.8	15.7	15.7	15.82	15.65	23,825
August 08, 2025	15.66	15.76	15.76	15.8	15.65	20,300
August 07, 2025	15.67	15.68	15.68	15.77	15.67	10,700
August 06, 2025	15.62	15.67	15.67	15.72	15.6	21,638
August 05, 2025	15.67	15.63	15.63	15.73	15.62	19,600
August 04, 2025	15.57	15.71	15.71	15.76	15.55	13,829
August 01, 2025	15.72	15.55	15.55	15.72	15.5	12,000
July 31, 2025	15.62	15.7	15.7	15.73	15.47	66,400
July 30, 2025	15.6	15.52	15.52	15.76	15.51	21,200
July 29, 2025	15.44	15.6	15.6	15.64	15.43	15,029
July 28, 2025	15.35	15.37	15.37	15.43	15.35	16,800
July 25, 2025	15.24	15.31	15.31	15.52	15.24	22,400
July 24, 2025	15.19	15.22	15.22	15.33	15.19	23,845
July 23, 2025	15.13	15.18	15.18	15.28	15.13	22,700
July 22, 2025	15.13	15.15	15.15	15.24	15.13	9,343
July 21, 2025	15.35	15.13	15.13	15.43	15.12	29,635
July 18, 2025	15.34	15.3	15.3	15.42	15.26	10,816
July 17, 2025	15.05	15.28	15.28	15.32	15.05	16,212
July 16, 2025	15.16	15.1	15.1	15.22	15.1	8,900
July 15, 2025	15.35	15.16	15.16	15.68	15.16	25,600
July 14, 2025	15.61	15.68	15.68	15.84	15.61	9,200
July 11, 2025	15.82	15.73	15.73	15.82	15.67	11,600
July 10, 2025	15.73	15.82	15.82	15.82	15.67	6,418
July 09, 2025	15.74	15.73	15.73	15.87	15.65	8,225
July 08, 2025	15.75	15.7	15.7	15.79	15.7	12,818
July 07, 2025	15.75	15.73	15.73	15.82	15.66	9,915
July 03, 2025	15.73	15.73	15.73	15.77	15.64	8,000
July 02, 2025	15.75	15.72	15.72	15.76	15.65	7,100
July 01, 2025	15.7	15.69	15.69	15.75	15.61	12,800
June 30, 2025	15.92	15.75	15.75	16.06	15.62	205,946
June 27, 2025	15.64	15.8	15.8	16	15.64	168,500
June 26, 2025	15.5	15.68	15.68	15.71	15.49	94,000
June 25, 2025	15.54	15.46	15.46	15.64	15.41	40,723
June 24, 2025	15.22	15.49	15.49	15.56	15.22	69,300
June 23, 2025	15.04	15.14	15.14	15.2	14.94	23,520
June 20, 2025	14.85	15	15	15.02	14.78	17,644
June 18, 2025	14.82	14.91	14.91	15	14.79	25,500
June 17, 2025	14.74	14.75	14.75	14.81	14.74	9,900
June 16, 2025	14.84	14.7	14.7	14.84	14.63	37,349
June 13, 2025	14.79	14.83	14.83	14.89	14.68	23,600
June 12, 2025	14.78	14.79	14.79	14.95	14.76	11,601
June 11, 2025	14.85	14.77	14.77	15	14.76	14,147

Brookfield BRP Holdings Canada 4.625% Perpetual Subordinated Notes (BEPH) NYSE