Brookfield BRP Holdings Canada 4.875% Perpetual Subordinated Notes (BEPI) NYSE
15.72
+0.13(+0.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.72
+0.13(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.59 | 0 | 0 | 15.83 | 0 | 22,166 |
| March 12, 2026 | 15.82 | 15.59 | 15.59 | 15.85 | 15.59 | 16,817 |
| March 11, 2026 | 15.85 | 15.83 | 15.83 | 15.9 | 15.82 | 15,590 |
| March 10, 2026 | 16.05 | 15.85 | 15.85 | 16.05 | 15.83 | 14,442 |
| March 09, 2026 | 15.9 | 15.99 | 15.99 | 15.99 | 15.81 | 24,621 |
| March 06, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 12,200 |
| March 05, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 9,700 |
| March 04, 2026 | 15.84 | 16 | 16 | 16.07 | 15.84 | 22,006 |
| March 03, 2026 | 15.82 | 15.92 | 15.92 | 15.92 | 15.8 | 48,161 |
| March 02, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 31,736 |
| February 27, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 112,700 |
| February 26, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4,600 |
| February 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 14,938 |
| February 24, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 38,800 |
| February 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 5,416 |
| February 20, 2026 | 16.05 | 16.04 | 0 | 16.23 | 16 | 19,800 |
| February 19, 2026 | 16.07 | 16.08 | 0 | 16.2 | 16.07 | 17,420 |
| February 18, 2026 | 16.15 | 16.13 | 0 | 16.24 | 16.13 | 17,200 |
| February 17, 2026 | 16.14 | 16.11 | 0 | 16.14 | 16.08 | 10,800 |
| February 13, 2026 | 15.94 | 16.1 | 0 | 16.11 | 15.94 | 3,500 |
| February 12, 2026 | 16.12 | 16 | 0 | 16.12 | 15.92 | 3,011 |
| February 11, 2026 | 16.08 | 16 | 0 | 16.1 | 16 | 3,923 |
| February 10, 2026 | 15.92 | 16.04 | 0 | 16.08 | 15.92 | 4,700 |
| February 09, 2026 | 15.95 | 15.97 | 0 | 15.98 | 15.93 | 4,200 |
| February 06, 2026 | 16.08 | 15.91 | 0 | 16.08 | 15.86 | 7,100 |
| February 05, 2026 | 15.87 | 15.95 | 0 | 15.95 | 15.87 | 7,805 |
| February 04, 2026 | 16.15 | 15.95 | 0 | 16.15 | 15.95 | 10,100 |
| February 03, 2026 | 16.2 | 16.06 | 0 | 16.2 | 16.06 | 4,900 |
| February 02, 2026 | 16.2 | 16.14 | 0 | 16.2 | 16.1 | 6,849 |
| January 30, 2026 | 16.05 | 16.1 | 0 | 16.16 | 16 | 17,600 |
| January 29, 2026 | 16.1 | 16.02 | 0 | 16.1 | 16 | 9,000 |
| January 28, 2026 | 16.03 | 16.05 | 0 | 16.09 | 16.02 | 5,511 |
| January 27, 2026 | 15.99 | 16.02 | 0 | 16.02 | 15.9 | 4,300 |
| January 26, 2026 | 15.99 | 15.94 | 0 | 15.99 | 15.8 | 26,637 |
| January 23, 2026 | 16 | 15.91 | 0 | 16 | 15.9 | 13,500 |
| January 22, 2026 | 16.03 | 15.93 | 0 | 16.03 | 15.91 | 8,900 |
| January 21, 2026 | 16.07 | 15.99 | 0 | 16.07 | 15.91 | 12,100 |
| January 20, 2026 | 16.04 | 15.95 | 0 | 16.04 | 15.95 | 23,022 |
| January 16, 2026 | 16.04 | 16.04 | 0 | 16.1 | 16.04 | 4,000 |
| January 15, 2026 | 16.06 | 16.06 | 0 | 16.08 | 15.91 | 30,315 |
| January 14, 2026 | 16.28 | 16.28 | 0 | 16.33 | 16.21 | 18,404 |
| January 13, 2026 | 16.28 | 16.27 | 0 | 16.29 | 16.24 | 5,200 |
| January 12, 2026 | 16.21 | 16.19 | 0 | 16.22 | 16.15 | 4,800 |
| January 09, 2026 | 16.22 | 16.2 | 0 | 16.22 | 16.13 | 11,936 |
| January 08, 2026 | 16.25 | 16.14 | 0 | 16.25 | 16.13 | 7,044 |
| January 07, 2026 | 16.3 | 16.16 | 0 | 16.3 | 16.12 | 7,100 |
| January 06, 2026 | 16.23 | 16.2 | 0 | 16.24 | 16.16 | 8,136 |
| January 05, 2026 | 16.27 | 16.18 | 0 | 16.33 | 16.18 | 12,700 |
| January 02, 2026 | 16.2 | 16.27 | 0 | 16.3 | 16.17 | 18,100 |
| December 31, 2025 | 16.19 | 16.21 | 0 | 16.3 | 16.1 | 42,800 |
| December 30, 2025 | 16.06 | 16.17 | 0 | 16.2 | 16.06 | 16,401 |
| December 29, 2025 | 16.18 | 16.09 | 0 | 16.37 | 16.06 | 20,700 |
| December 26, 2025 | 16.26 | 16.19 | 0 | 16.38 | 16.14 | 15,433 |
| December 24, 2025 | 16.18 | 16.26 | 0 | 16.26 | 16.18 | 4,600 |
| December 23, 2025 | 16.26 | 16.29 | 0 | 16.31 | 16.14 | 21,200 |
| December 22, 2025 | 16.28 | 16.34 | 0 | 16.4 | 16.21 | 30,218 |
| December 19, 2025 | 16.08 | 16.19 | 0 | 16.32 | 16.08 | 12,400 |
| December 18, 2025 | 16.13 | 16.16 | 0 | 16.33 | 16.13 | 21,600 |
| December 17, 2025 | 16.29 | 16.12 | 0 | 16.29 | 16.07 | 18,819 |
| December 16, 2025 | 16.15 | 16.21 | 0 | 16.27 | 16.15 | 8,141 |