Brookfield BRP Canada 4.... (BEPH)
NYSE: BEPH
· Real-Time Price · USD
16.00
0.08 (0.50%)
At close: Aug 18, 2025, 3:59 PM
16.00
0.00%
After-hours: Aug 18, 2025, 04:00 PM EDT
BEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.97 | 16.04 | 15.90 | 16.00 | 16.00 | 0.50% | 15,442 |
| Aug 15, 2025 | 15.90 | 15.92 | 15.80 | 15.92 | 15.92 | 0.38% | 17,600 |
| Aug 14, 2025 | 16.08 | 16.08 | 15.86 | 15.86 | 15.86 | -1.49% | 9,800 |
| Aug 13, 2025 | 15.91 | 16.10 | 15.91 | 16.10 | 16.10 | 1.19% | 30,648 |
| Aug 12, 2025 | 15.75 | 15.91 | 15.75 | 15.91 | 15.91 | 1.34% | 18,800 |
| Aug 11, 2025 | 15.80 | 15.82 | 15.65 | 15.70 | 15.70 | -0.38% | 23,825 |
| Aug 8, 2025 | 15.66 | 15.80 | 15.65 | 15.76 | 15.76 | 0.51% | 20,300 |
| Aug 7, 2025 | 15.67 | 15.77 | 15.67 | 15.68 | 15.68 | 0.06% | 10,700 |
| Aug 6, 2025 | 15.62 | 15.72 | 15.60 | 15.67 | 15.67 | 0.26% | 21,638 |
| Aug 5, 2025 | 15.67 | 15.73 | 15.62 | 15.63 | 15.63 | -0.51% | 19,600 |
| Aug 4, 2025 | 15.57 | 15.76 | 15.55 | 15.71 | 15.71 | 1.03% | 13,829 |
| Aug 1, 2025 | 15.72 | 15.72 | 15.50 | 15.55 | 15.55 | -0.96% | 12,000 |
| Jul 31, 2025 | 15.62 | 15.73 | 15.47 | 15.70 | 15.70 | 1.16% | 66,400 |
| Jul 30, 2025 | 15.60 | 15.76 | 15.51 | 15.52 | 15.52 | -0.51% | 21,200 |
| Jul 29, 2025 | 15.44 | 15.64 | 15.43 | 15.60 | 15.60 | 1.50% | 15,029 |
| Jul 28, 2025 | 15.35 | 15.43 | 15.35 | 15.37 | 15.37 | 0.39% | 16,800 |
| Jul 25, 2025 | 15.24 | 15.52 | 15.24 | 15.31 | 15.31 | 0.59% | 22,400 |
| Jul 24, 2025 | 15.19 | 15.33 | 15.19 | 15.22 | 15.22 | 0.26% | 23,845 |
| Jul 23, 2025 | 15.13 | 15.28 | 15.13 | 15.18 | 15.18 | 0.20% | 22,700 |
| Jul 22, 2025 | 15.13 | 15.24 | 15.13 | 15.15 | 15.15 | 0.13% | 9,343 |