Brookfield BRP (Canada (BEPH)
15.74
0.02 (0.13%)
At close: Mar 05, 2025, 3:59 PM
15.68
-0.38%
After-hours: Mar 05, 2025, 07:00 PM EST
BEPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 15.80 | 15.82 | 15.57 | 15.68 | -0.04 | -0.25% | 21,208 |
| Mar 4, 2025 | 15.90 | 15.90 | 15.70 | 15.72 | -0.25 | -1.57% | 34,800 |
| Mar 3, 2025 | 15.92 | 16.01 | 15.87 | 15.97 | 0.10 | 0.63% | 24,300 |
| Feb 28, 2025 | 15.98 | 15.98 | 15.75 | 15.87 | -0.09 | -0.56% | 22,100 |
| Feb 27, 2025 | 15.87 | 15.98 | 15.77 | 15.96 | 0.08 | 0.50% | 42,812 |
| Feb 26, 2025 | 16.08 | 16.10 | 15.75 | 15.88 | -0.20 | -1.24% | 22,700 |
| Feb 25, 2025 | 15.96 | 16.08 | 15.84 | 16.08 | 0.23 | 1.45% | 18,600 |
| Feb 24, 2025 | 15.86 | 16.08 | 15.81 | 15.85 | -0.05 | -0.31% | 13,500 |
| Feb 21, 2025 | 15.78 | 15.94 | 15.76 | 15.90 | 0.12 | 0.76% | 27,300 |
| Feb 20, 2025 | 15.89 | 15.90 | 15.76 | 15.78 | -0.10 | -0.63% | 23,200 |
| Feb 19, 2025 | 15.83 | 16.03 | 15.83 | 15.88 | 0.02 | 0.13% | 16,700 |
| Feb 18, 2025 | 16.09 | 16.09 | 15.86 | 15.86 | -0.12 | -0.75% | 8,700 |
| Feb 14, 2025 | 15.96 | 16.08 | 15.96 | 15.98 | 0.02 | 0.13% | 13,219 |
| Feb 13, 2025 | 15.98 | 16.00 | 15.89 | 15.96 | 0.14 | 0.88% | 6,400 |
| Feb 12, 2025 | 15.80 | 15.91 | 15.79 | 15.82 | -0.15 | -0.94% | 16,949 |
| Feb 11, 2025 | 16.13 | 16.13 | 15.97 | 15.97 | -0.14 | -0.87% | 8,404 |
| Feb 10, 2025 | 16.12 | 16.13 | 15.96 | 16.11 | 0.12 | 0.75% | 6,600 |
| Feb 7, 2025 | 15.92 | 15.99 | 15.86 | 15.99 | -0.06 | -0.37% | 10,842 |
| Feb 6, 2025 | 15.94 | 16.09 | 15.94 | 16.05 | 0.08 | 0.50% | 5,800 |
| Feb 5, 2025 | 15.96 | 16.10 | 15.91 | 15.97 | 0.11 | 0.69% | 11,100 |
| Feb 4, 2025 | 15.84 | 15.90 | 15.77 | 15.86 | 0.06 | 0.38% | 17,700 |
| Feb 3, 2025 | 15.82 | 16.28 | 15.75 | 15.80 | 0.03 | 0.19% | 10,329 |
| Jan 31, 2025 | 16.30 | 16.38 | 15.77 | 15.77 | -0.54 | -3.31% | 60,500 |
| Jan 30, 2025 | 16.34 | 16.38 | 16.27 | 16.31 | 0.13 | 0.80% | 7,208 |
| Jan 29, 2025 | 16.35 | 16.40 | 16.16 | 16.18 | -0.13 | -0.80% | 12,104 |
| Jan 28, 2025 | 16.36 | 16.38 | 16.13 | 16.31 | -0.05 | -0.31% | 11,800 |
| Jan 27, 2025 | 16.23 | 16.39 | 16.16 | 16.36 | 0.08 | 0.49% | 38,508 |
| Jan 24, 2025 | 16.20 | 16.32 | 16.18 | 16.28 | 0.12 | 0.74% | 27,000 |
| Jan 23, 2025 | 16.23 | 16.29 | 16.15 | 16.16 | -0.04 | -0.25% | 21,300 |
| Jan 22, 2025 | 16.14 | 16.27 | 16.11 | 16.20 | 0.03 | 0.19% | 53,400 |
| Jan 21, 2025 | 15.92 | 16.24 | 15.92 | 16.17 | 0.40 | 2.54% | 61,130 |
| Jan 17, 2025 | 15.90 | 15.96 | 15.65 | 15.77 | -0.15 | -0.94% | 17,927 |
| Jan 16, 2025 | 15.78 | 16.06 | 15.59 | 15.92 | 0.08 | 0.51% | 21,828 |
| Jan 15, 2025 | 15.67 | 15.87 | 15.58 | 15.84 | 0.16 | 1.02% | 33,200 |
| Jan 14, 2025 | 15.55 | 15.72 | 15.55 | 15.68 | 0.13 | 0.84% | 13,200 |
| Jan 13, 2025 | 15.55 | 15.73 | 15.24 | 15.55 | -0.01 | -0.06% | 42,500 |
| Jan 10, 2025 | 15.71 | 15.81 | 15.56 | 15.56 | -0.15 | -0.95% | 31,300 |
| Jan 8, 2025 | 16.03 | 16.03 | 15.71 | 15.71 | -0.27 | -1.69% | 22,025 |
| Jan 7, 2025 | 16.44 | 16.44 | 15.96 | 15.98 | -0.40 | -2.44% | 9,800 |
| Jan 6, 2025 | 16.38 | 16.44 | 16.27 | 16.38 | 0.08 | 0.49% | 16,223 |
| Jan 3, 2025 | 16.29 | 16.44 | 16.25 | 16.30 | 0.01 | 0.06% | 11,535 |
| Jan 2, 2025 | 15.87 | 16.29 | 15.86 | 16.29 | 0.51 | 3.23% | 25,122 |
| Dec 31, 2024 | 15.70 | 15.90 | 15.61 | 15.78 | -0.09 | -0.57% | 126,701 |
| Dec 30, 2024 | 15.80 | 16.09 | 15.71 | 15.87 | 0.02 | 0.13% | 16,001 |
| Dec 27, 2024 | 15.97 | 16.09 | 15.85 | 15.85 | -0.21 | -1.31% | 21,100 |
| Dec 26, 2024 | 15.88 | 16.18 | 15.87 | 16.06 | 0.21 | 1.32% | 63,626 |
| Dec 24, 2024 | 15.98 | 15.98 | 15.75 | 15.85 | -0.09 | -0.56% | 29,037 |
| Dec 23, 2024 | 15.93 | 16.09 | 15.84 | 15.94 | -0.10 | -0.62% | 30,000 |
| Dec 20, 2024 | 16.01 | 16.10 | 15.90 | 16.04 | 0.13 | 0.82% | 24,706 |
| Dec 19, 2024 | 15.94 | 15.98 | 15.80 | 15.91 | -0.03 | -0.19% | 25,813 |