Canada markets open in 5 hours 46 minutes

Brookfield BRP Holdings (Canada (BEPI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.61-0.10 (-0.60%)
At close: 04:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202416.7616.7616.6016.6116.6120,200
Jun 24, 202416.7316.8516.7016.7116.7116,900
Jun 21, 202416.4416.8616.4416.7316.7319,000
Jun 20, 202416.6716.7516.4116.4216.4215,800
Jun 18, 202416.4716.7816.4716.7516.7512,300
Jun 17, 202416.3416.8116.3416.5016.5025,700
Jun 14, 202416.4816.5316.3816.3816.3815,300
Jun 13, 202416.5316.7916.4216.4516.4536,900
Jun 12, 202416.4616.8216.4316.4316.4346,200
Jun 11, 202416.3016.4016.2016.3216.3222,400
Jun 10, 202416.2316.3616.2116.3016.3012,900
Jun 07, 202416.2416.4716.2216.3416.3424,100
Jun 06, 202416.4716.5216.2116.2116.2127,900
Jun 05, 202416.4816.5016.3516.4416.4428,800
Jun 04, 202416.5016.5216.3416.3416.3417,500
Jun 03, 202416.5616.5616.4016.4216.4211,800
May 31, 202416.3216.7916.3216.5816.5824,100
May 30, 202416.2116.3016.1716.3016.3016,200
May 29, 202416.3016.3016.0416.1116.117,600
May 28, 202416.5516.5516.2716.3016.3025,100
May 24, 202416.4916.5116.4016.5116.518,000
May 23, 202416.7216.7216.3016.3816.3813,700
May 22, 202416.9716.9716.6116.7216.725,000
May 21, 202416.8916.9116.7816.8916.895,400
May 20, 202416.9716.9716.7616.7816.785,000
May 17, 202416.9516.9716.7416.9716.9710,000
May 16, 202417.1417.1416.8816.9116.917,300
May 15, 202416.8417.1116.8417.1017.1011,600
May 14, 202417.0617.0616.7916.8016.805,800
May 13, 202416.6317.0216.6317.0217.0212,100
May 10, 202416.6616.7516.5816.5916.595,600
May 09, 202416.6916.6916.4916.6616.666,900
May 08, 202416.8616.8616.5516.6516.659,800
May 07, 202417.0817.1416.7616.8416.8417,000
May 06, 202416.6816.9916.6816.9916.9913,200
May 03, 202416.7017.0716.6016.8016.8019,200
May 02, 202416.4516.6116.3316.4416.4411,300
May 01, 202416.4016.4016.1716.2816.2810,000
Apr 30, 202416.5216.5216.1016.1516.1529,700
Apr 29, 202416.4016.5616.4016.5016.506,500
Apr 26, 202416.5416.5416.2816.2816.2810,600
Apr 25, 202416.4616.5616.2516.4616.469,400
Apr 24, 202416.5516.5716.5016.5116.514,700
Apr 23, 202416.2616.6416.2616.5516.5521,300
Apr 22, 202416.2416.6316.2316.2616.268,500
Apr 19, 202416.1716.2516.1516.1616.163,200
Apr 18, 202416.4016.4016.0216.0916.0911,300
Apr 17, 202416.4416.4716.3016.3016.308,500
Apr 16, 202416.3216.3916.1416.3016.3011,600
Apr 15, 202416.8116.8116.1416.2416.2425,800
Apr 12, 202416.5416.7516.5416.7016.709,900
Apr 12, 20240.305 Dividend
Apr 11, 202417.0217.0216.6716.7616.4519,300
Apr 10, 202417.0317.0316.7116.9316.6220,100
Apr 09, 202417.2417.2417.0217.0316.7213,700
Apr 08, 202417.3017.3017.1117.1816.879,800
Apr 05, 202417.2517.3617.0817.2016.8913,300
Apr 04, 202417.1617.2917.1617.2116.9031,800
Apr 03, 202417.0717.1816.9017.0816.7722,500
Apr 02, 202417.1417.2016.9517.0516.7419,100
Apr 01, 202417.3517.3517.0517.1416.8324,200
Mar 28, 202417.5317.6317.1717.2616.9565,000
Mar 27, 202417.5617.6717.3917.4517.1325,900
Mar 26, 202417.5817.7317.4117.4317.1125,500
Mar 25, 202417.8717.8717.5517.6017.2817,300
Mar 22, 202418.0018.0017.6117.8017.4830,000
Mar 21, 202418.0818.1817.6518.0017.6766,500
Mar 20, 202417.9218.1017.7417.9517.6213,000
Mar 19, 202417.5117.8617.5117.8417.5221,600
Mar 18, 202417.3917.6417.3417.4817.1616,200
Mar 15, 202417.3117.3917.2317.3917.079,500
Mar 14, 202417.5017.5017.3317.3717.0514,200
Mar 13, 202417.4617.5017.4517.5017.1818,200
Mar 12, 202417.4917.4917.3917.4617.149,800
Mar 11, 202417.4817.4817.3717.4617.146,700
Mar 08, 202417.4917.4917.3617.4917.177,000
Mar 07, 202417.2317.4417.2217.4317.1112,100
Mar 06, 202417.0717.2017.0717.1516.8416,600
Mar 05, 202416.8517.0316.6916.9716.6610,600
Mar 04, 202417.0317.0316.7216.8016.499,900
Mar 01, 202417.2417.2416.9216.9916.6811,500
Feb 29, 202417.0117.4716.9417.3317.0152,600
Feb 28, 202416.8116.9716.7516.9016.5923,300
Feb 27, 202416.8317.0216.8116.8116.5017,700
Feb 26, 202416.8616.9416.6716.8316.5215,600
Feb 23, 202416.7216.8616.6416.7816.4718,300
Feb 22, 202416.7416.7416.5016.5916.293,900
Feb 21, 202416.7516.7516.6116.6116.313,600
Feb 20, 202416.7316.7816.5416.6816.379,900
Feb 16, 202416.6016.6916.5916.6916.396,800
Feb 15, 202416.5516.6716.5516.6016.302,700
Feb 14, 202416.3316.5516.3316.4516.157,400
Feb 13, 202416.3916.3916.0516.1915.9012,600
Feb 12, 202416.6216.6316.4116.4516.1511,700
Feb 09, 202416.8316.8316.5116.5116.218,700
Feb 08, 202416.8316.8716.7516.8316.5210,500
Feb 07, 202416.6516.8616.5716.8616.5511,800
Feb 06, 202416.5516.6516.5116.6016.303,400
Feb 05, 202416.6116.6216.4116.4616.165,600
Feb 02, 202416.4216.6216.4216.5516.252,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...