Brookfield BRP Canada 4.... (BEPH)
NYSE: BEPH
· Real-Time Price · USD
15.77
0.03 (0.19%)
At close: Sep 26, 2025, 3:59 PM
15.80
0.19%
After-hours: Sep 26, 2025, 04:04 PM EDT
BEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.80 | 15.85 | 15.65 | 15.80 | 15.80 | 0.38% | 28,721 |
| Sep 25, 2025 | 16.00 | 16.54 | 15.74 | 15.74 | 15.74 | -1.62% | 41,600 |
| Sep 24, 2025 | 16.22 | 16.33 | 15.99 | 16.00 | 16.00 | -1.23% | 21,600 |
| Sep 23, 2025 | 16.34 | 16.46 | 16.16 | 16.20 | 16.20 | -1.28% | 24,500 |
| Sep 22, 2025 | 16.39 | 16.55 | 16.39 | 16.41 | 16.41 | 0.18% | 8,500 |
| Sep 19, 2025 | 16.65 | 16.65 | 16.38 | 16.38 | 16.38 | -1.62% | 14,700 |
| Sep 18, 2025 | 16.85 | 16.85 | 16.62 | 16.65 | 16.65 | -0.66% | 8,236 |
| Sep 17, 2025 | 16.70 | 16.89 | 16.70 | 16.76 | 16.76 | 0.36% | 11,326 |
| Sep 16, 2025 | 16.75 | 16.80 | 16.69 | 16.70 | 16.70 | 0.06% | 14,600 |
| Sep 15, 2025 | 16.83 | 16.83 | 16.66 | 16.69 | 16.69 | -0.36% | 17,321 |
| Sep 12, 2025 | 16.84 | 16.84 | 16.61 | 16.75 | 16.75 | -0.06% | 13,728 |
| Sep 11, 2025 | 16.55 | 16.82 | 16.52 | 16.76 | 16.76 | 1.39% | 27,744 |
| Sep 10, 2025 | 16.53 | 16.58 | 16.49 | 16.53 | 16.53 | 0.24% | 16,000 |
| Sep 9, 2025 | 16.55 | 16.55 | 16.45 | 16.49 | 16.49 | -0.06% | 8,600 |
| Sep 8, 2025 | 16.59 | 16.59 | 16.40 | 16.50 | 16.50 | 0.30% | 15,009 |
| Sep 5, 2025 | 16.33 | 16.45 | 16.26 | 16.45 | 16.45 | 1.42% | 22,100 |
| Sep 4, 2025 | 16.40 | 16.40 | 16.20 | 16.22 | 16.22 | -0.43% | 13,921 |
| Sep 3, 2025 | 16.41 | 16.41 | 16.23 | 16.29 | 16.29 | -0.43% | 8,234 |
| Sep 2, 2025 | 15.93 | 16.38 | 15.93 | 16.36 | 16.36 | 2.76% | 48,200 |
| Aug 29, 2025 | 16.25 | 16.44 | 15.88 | 15.92 | 15.92 | -1.55% | 119,800 |