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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.34	15.74	15.74	15.85	15.31	53,848
November 06, 2025	15.32	15.4	15.4	15.56	15.31	64,142
November 05, 2025	15.32	15.36	15.36	15.44	15.3	28,100
November 04, 2025	15.3	15.33	15.33	15.42	15.28	28,503
November 03, 2025	15.48	15.35	15.35	15.5	15.28	30,700
October 31, 2025	15.56	15.41	15.41	15.57	15.36	87,543
October 30, 2025	15.62	15.57	15.57	15.69	15.56	15,419
October 29, 2025	15.76	15.71	15.71	15.8	15.67	44,100
October 28, 2025	15.69	15.8	15.8	15.83	15.61	37,500
October 27, 2025	15.63	15.62	15.62	15.65	15.55	9,500
October 24, 2025	15.61	15.63	15.63	15.7	15.5	15,639
October 23, 2025	15.68	15.58	15.58	15.74	15.56	25,242
October 22, 2025	15.63	15.6	15.6	15.7	15.56	11,600
October 21, 2025	15.61	15.73	15.73	15.78	15.61	12,234
October 20, 2025	15.48	15.65	15.65	15.68	15.4	33,742
October 17, 2025	15.48	15.47	15.47	15.56	15.4	27,300
October 16, 2025	15.68	15.48	15.48	15.87	15.48	19,500
October 15, 2025	15.57	15.7	15.7	15.77	15.5	30,500
October 14, 2025	15.61	15.76	15.76	15.76	15.6	9,417
October 13, 2025	15.6	15.6	15.6	15.67	15.55	8,029
October 10, 2025	15.68	15.53	15.53	15.73	15.49	43,116
October 09, 2025	15.84	15.67	15.67	15.84	15.64	33,136
October 08, 2025	15.98	15.79	15.79	16.02	15.74	44,833
October 07, 2025	15.85	15.96	15.96	15.98	15.76	50,300
October 06, 2025	15.82	15.83	15.83	15.85	15.7	17,000
October 03, 2025	15.9	15.85	15.85	15.92	15.67	42,500
October 02, 2025	15.89	15.92	15.92	15.92	15.73	28,400
October 01, 2025	15.52	15.78	15.78	15.83	15.52	52,200
September 30, 2025	15.65	15.5	15.5	15.68	15.2	436,412
September 29, 2025	15.8	15.62	15.62	15.8	15.56	56,100
September 26, 2025	15.8	15.8	15.8	15.85	15.65	28,721
September 25, 2025	16	15.74	15.74	16.54	15.74	41,600
September 24, 2025	16.22	16	16	16.33	15.99	21,600
September 23, 2025	16.34	16.2	16.2	16.46	16.16	24,500
September 22, 2025	16.39	16.41	16.41	16.55	16.39	8,500
September 19, 2025	16.65	16.38	16.38	16.65	16.38	14,700
September 18, 2025	16.85	16.65	16.65	16.85	16.62	8,236
September 17, 2025	16.7	16.76	16.76	16.89	16.7	11,326
September 16, 2025	16.75	16.7	16.7	16.8	16.69	14,600
September 15, 2025	16.83	16.69	16.69	16.83	16.66	17,321
September 12, 2025	16.84	16.75	16.75	16.84	16.61	13,728
September 11, 2025	16.55	16.76	16.76	16.82	16.52	27,744
September 10, 2025	16.53	16.53	16.53	16.58	16.49	16,000
September 09, 2025	16.55	16.49	16.49	16.55	16.45	8,600
September 08, 2025	16.59	16.5	16.5	16.59	16.4	15,009
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

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