Brookfield BRP Canada 4.... (BEPI)
NYSE: BEPI
· Real-Time Price · USD
16.54
-0.11 (-0.66%)
At close: Sep 29, 2025, 3:58 PM
16.57
0.18%
After-hours: Sep 29, 2025, 04:04 PM EDT
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.65 | 16.74 | 16.47 | 16.57 | 16.57 | -0.48% | 17,191 |
| Sep 26, 2025 | 16.76 | 16.76 | 16.57 | 16.65 | 16.65 | -0.18% | 17,308 |
| Sep 25, 2025 | 17.02 | 17.02 | 16.67 | 16.68 | 16.68 | -1.30% | 16,038 |
| Sep 24, 2025 | 17.06 | 17.06 | 16.90 | 16.90 | 16.90 | -0.47% | 5,712 |
| Sep 23, 2025 | 17.12 | 17.12 | 16.90 | 16.98 | 16.98 | -1.34% | 23,700 |
| Sep 22, 2025 | 17.26 | 17.31 | 17.21 | 17.21 | 17.21 | 0.06% | 3,200 |
| Sep 19, 2025 | 17.25 | 17.30 | 17.20 | 17.20 | 17.20 | -0.92% | 15,338 |
| Sep 18, 2025 | 17.46 | 17.46 | 17.26 | 17.36 | 17.36 | -0.12% | 9,914 |
| Sep 17, 2025 | 17.39 | 17.48 | 17.28 | 17.38 | 17.38 | 0.46% | 16,800 |
| Sep 16, 2025 | 17.41 | 17.41 | 17.27 | 17.30 | 17.30 | -0.63% | 23,723 |
| Sep 15, 2025 | 17.45 | 17.47 | 17.28 | 17.41 | 17.41 | 0.12% | 4,600 |
| Sep 12, 2025 | 17.48 | 17.48 | 17.35 | 17.39 | 17.39 | -0.23% | 5,842 |
| Sep 11, 2025 | 17.46 | 17.48 | 17.32 | 17.43 | 17.43 | 0.64% | 10,809 |
| Sep 10, 2025 | 17.38 | 17.38 | 17.28 | 17.32 | 17.32 | 0.46% | 6,716 |
| Sep 9, 2025 | 17.41 | 17.45 | 17.18 | 17.24 | 17.24 | -0.92% | 9,339 |
| Sep 8, 2025 | 17.25 | 17.46 | 17.24 | 17.40 | 17.40 | 0.87% | 5,823 |
| Sep 5, 2025 | 17.15 | 17.25 | 17.12 | 17.25 | 17.25 | 0.76% | 16,119 |
| Sep 4, 2025 | 17.07 | 17.12 | 17.00 | 17.12 | 17.12 | 0.77% | 7,500 |
| Sep 3, 2025 | 16.85 | 17.00 | 16.85 | 16.99 | 16.99 | 0.95% | 19,411 |
| Sep 2, 2025 | 16.73 | 16.89 | 16.65 | 16.83 | 16.83 | 0.84% | 13,400 |