Brookfield BRP Canada 4.... (BEPH)
NYSE: BEPH
· Real-Time Price · USD
15.92
-0.25 (-1.55%)
At close: Aug 29, 2025, 3:59 PM
15.92
0.00%
After-hours: Aug 29, 2025, 05:16 PM EDT
BEPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.25 | 16.44 | 15.88 | 15.92 | 15.92 | -1.55% | 119,800 |
| Aug 28, 2025 | 16.45 | 16.45 | 16.10 | 16.17 | 16.17 | -1.52% | 11,016 |
| Aug 27, 2025 | 16.44 | 16.44 | 16.40 | 16.42 | 16.42 | 0.12% | 16,400 |
| Aug 26, 2025 | 16.42 | 16.49 | 16.35 | 16.40 | 16.40 | 0.00% | 24,500 |
| Aug 25, 2025 | 16.35 | 16.41 | 16.26 | 16.40 | 16.40 | 0.31% | 39,137 |
| Aug 22, 2025 | 16.23 | 16.50 | 16.23 | 16.35 | 16.35 | 0.93% | 31,836 |
| Aug 21, 2025 | 16.20 | 16.20 | 16.15 | 16.20 | 16.20 | 0.12% | 20,300 |
| Aug 20, 2025 | 16.23 | 16.23 | 16.05 | 16.18 | 16.18 | 0.25% | 9,340 |
| Aug 19, 2025 | 16.02 | 16.15 | 15.85 | 16.14 | 16.14 | 0.88% | 13,249 |
| 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 |