Brookfield BRP Canada 4.... (BEPI)
NYSE: BEPI
· Real-Time Price · USD
17.35
-0.05 (-0.29%)
At close: Sep 09, 2025, 3:58 PM
17.24
-0.66%
After-hours: Sep 09, 2025, 04:04 PM EDT
BEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.41 | 17.45 | 17.18 | 17.24 | n/a | -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 |
| Aug 29, 2025 | 17.04 | 17.04 | 16.56 | 16.69 | 16.69 | -1.94% | 70,500 |
| Aug 28, 2025 | 17.10 | 17.10 | 17.01 | 17.02 | 17.02 | -0.06% | 3,117 |
| Aug 27, 2025 | 17.02 | 17.03 | 16.85 | 17.03 | 17.03 | 0.29% | 13,700 |
| Aug 26, 2025 | 17.04 | 17.08 | 16.89 | 16.98 | 16.98 | -0.53% | 18,500 |
| Aug 25, 2025 | 17.12 | 17.12 | 17.03 | 17.07 | 17.07 | -0.29% | 8,500 |
| Aug 22, 2025 | 17.03 | 17.16 | 17.03 | 17.12 | 17.12 | 1.42% | 6,000 |
| Aug 21, 2025 | 17.01 | 17.01 | 16.86 | 16.88 | 16.88 | -0.12% | 4,300 |
| Aug 20, 2025 | 17.14 | 17.14 | 16.80 | 16.90 | 16.90 | -1.17% | 12,500 |
| Aug 19, 2025 | 16.76 | 17.14 | 16.76 | 17.10 | 17.10 | 2.03% | 7,116 |
| Aug 18, 2025 | 16.92 | 16.94 | 16.75 | 16.76 | 16.76 | -0.53% | 15,347 |
| Aug 15, 2025 | 16.95 | 16.95 | 16.72 | 16.85 | 16.85 | 0.18% | 8,743 |
| Aug 14, 2025 | 17.13 | 17.13 | 16.82 | 16.82 | 16.82 | -1.52% | 16,529 |
| Aug 13, 2025 | 16.86 | 17.08 | 16.86 | 17.08 | 17.08 | 1.07% | 9,100 |
| Aug 12, 2025 | 16.78 | 16.90 | 16.76 | 16.90 | 16.90 | 1.02% | 15,600 |