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

14.59

+0.085(+0.59%)

Updated at April 02 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.42	14.54	14.54	14.64	14.42	10,865
April 01, 2026	14.52	14.51	14.51	14.63	14.47	25,197
March 31, 2026	14.63	14.51	14.51	14.72	14.42	57,274
March 30, 2026	14.63	14.63	14.63	14.67	14.61	11,395
March 27, 2026	14.75	14.67	14.67	14.8	14.62	23,800
March 26, 2026	14.86	14.83	14.83	14.95	14.83	15,941
March 25, 2026	15	14.96	14.96	15	14.82	6,210
March 24, 2026	14.8	14.9	14.9	14.98	14.8	15,454
March 23, 2026	14.81	14.92	14.92	15.04	14.78	20,432
March 20, 2026	14.81	14.8	14.8	15.03	14.8	31,485
March 19, 2026	14.8	14.87	14.87	14.9	14.8	17,244
March 18, 2026	14.83	14.91	14.91	15.02	14.79	52,668
March 17, 2026	14.92	14.91	14.91	15	14.81	15,446
March 16, 2026	14.89	0	0	15.03	0	29,926
March 13, 2026	14.81	0	0	15.04	0	32,467
March 12, 2026	15.06	14.82	14.82	15.1	14.82	41,917
March 11, 2026	15.07	15.06	15.06	15.14	15.06	37,220
March 10, 2026	15.06	15.1	15.1	15.29	15.06	10,853
March 09, 2026	15.1	15.1	15.1	15.15	15.08	26,855
March 06, 2026	7.57	7.57	7.57	7.57	7.57	28,100
March 05, 2026	7.59	7.59	7.59	7.59	7.59	12,200
March 04, 2026	15.06	15.24	15.24	15.25	15.06	42,691
March 03, 2026	15.03	15.06	15.06	15.09	14.93	22,179
March 02, 2026	7.63	7.63	7.63	7.63	7.63	33,100
February 27, 2026	7.7	7.7	7.7	7.7	7.7	143,501
February 26, 2026	7.51	7.51	7.51	7.51	7.51	7,707
February 25, 2026	7.51	7.51	7.51	7.51	7.51	19,700
February 24, 2026	7.54	7.54	7.54	7.54	7.54	25,900
February 23, 2026	7.54	7.54	7.54	7.54	7.54	7,444
February 20, 2026	15.25	15.27	0	15.3	15.25	5,240
February 19, 2026	15.36	15.29	0	15.36	15.2	35,600
February 18, 2026	15.3	15.36	0	15.43	15.3	14,903
February 17, 2026	15.26	15.37	0	15.38	15.25	27,913
February 13, 2026	15.15	15.23	0	15.24	15.15	6,948
February 12, 2026	15.23	15.15	0	15.23	15.15	7,700
February 11, 2026	15.21	15.25	0	15.26	15.2	8,807
February 10, 2026	15.16	15.26	0	15.3	15.15	16,148
February 09, 2026	15.12	15.2	0	15.24	15.1	18,800
February 06, 2026	15.05	15.12	0	15.2	15.05	15,400
February 05, 2026	15.13	15.04	0	15.16	15.04	9,200
February 04, 2026	15.22	15.13	0	15.28	15.05	24,500
February 03, 2026	15.25	15.23	0	15.32	15.13	22,124
February 02, 2026	15.18	15.3	0	15.33	15.18	7,415
January 30, 2026	15.12	15.23	0	15.34	15.12	23,200
January 29, 2026	15.21	15.2	0	15.27	15.12	14,500
January 28, 2026	15.13	15.18	0	15.21	15.1	18,830
January 27, 2026	15.09	15.14	0	15.21	15.09	9,600
January 26, 2026	15.17	15.15	0	15.24	15.02	49,400
January 23, 2026	15.19	15.12	0	15.32	15.1	25,300
January 22, 2026	15.21	15.21	0	15.28	15.17	29,000
January 21, 2026	15.13	15.25	0	15.3	15.12	14,300
January 20, 2026	15.17	15.16	0	15.22	15.07	32,000
January 16, 2026	15.22	15.21	0	15.27	15.2	14,204
January 15, 2026	15.22	15.24	0	15.3	15.19	17,939
January 14, 2026	15.42	15.47	0	15.54	15.39	48,600
January 13, 2026	15.37	15.45	0	15.51	15.37	22,400
January 12, 2026	15.35	15.4	0	15.42	15.35	15,423
January 09, 2026	15.34	15.42	0	15.42	15.31	57,523
January 08, 2026	15.34	15.33	0	15.38	15.31	17,419
January 07, 2026	15.33	15.32	0	15.39	15.31	21,337