Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield BRP Holdings Inc (BEPI)
Brookfield BRP Holdings Inc (BEPI) Historical

BEPI Brookfield BRP Holdings Inc

16.83

0.00 (0.00%)

Pre Market

Last Updated: 04:05:28

Delayed by 15 minutes

BEPI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	16.83	-0.20	-1.17%	17.08	17.11	16.81	7,637
Jul 17 2024	17.03	0.07	0.38%	16.995	17.08	16.97	3,073
Jul 16 2024	16.965	0.02	0.15%	16.98	16.98	16.9041	2,634
Jul 15 2024	16.94	-0.31	-1.80%	16.95	17.10	16.86	5,118
Jul 12 2024	17.25	0.27	1.59%	16.98	17.25	16.98	5,661
Jul 11 2024	16.98	0.38	2.29%	16.77	17.00	16.77	11,894
Jul 10 2024	16.60	0.09	0.55%	16.64	16.65	16.4001	28,954
Jul 09 2024	16.51	-0.43	-2.54%	16.91	16.91	16.51	16,818
Jul 08 2024	16.94	-0.10	-0.59%	17.09	17.10	16.80	9,278
Jul 05 2024	17.04	0.19	1.13%	16.90	17.04	16.85	10,956
Jul 03 2024	16.85	0.19	1.14%	16.66	16.85	16.51	5,293
Jul 02 2024	16.66	0.07	0.42%	16.60	16.66	16.505	15,806
Jul 01 2024	16.59	0.18	1.10%	16.30	16.59	16.30	31,749
Jun 28 2024	16.41	0.14	0.86%	16.30	16.49	16.00	253,909
Jun 27 2024	16.27	-0.17	-1.03%	16.45	16.626	16.23	54,792
Jun 26 2024	16.44	-0.17	-1.02%	16.59	16.77	16.42	29,391
Jun 25 2024	16.61	-0.10	-0.60%	16.76	16.76	16.60	20,211
Jun 24 2024	16.71	-0.02	-0.12%	16.73	16.85	16.68	16,862
Jun 21 2024	16.73	0.31	1.89%	16.44	16.86	16.44	18,990
Jun 20 2024	16.42	-0.33	-1.97%	16.67	16.755	16.41	15,845
Jun 18 2024	16.75	0.25	1.52%	16.47	16.78	16.47	12,333
Jun 17 2024	16.50	0.12	0.73%	16.34	16.81	16.34	25,705
Jun 14 2024	16.38	-0.07	-0.43%	16.48	16.53	16.38	15,261
Jun 13 2024	16.45	0.02	0.12%	16.53	16.79	16.4152	36,895
Jun 12 2024	16.43	0.11	0.67%	16.52	16.82	16.43	45,902
Jun 11 2024	16.32	0.02	0.12%	16.30	16.32	16.20	22,420
Jun 10 2024	16.30	-0.04	-0.24%	16.23	16.36	16.18	12,923
Jun 07 2024	16.34	0.13	0.80%	16.24	16.47	16.22	22,492
Jun 06 2024	16.21	-0.23	-1.40%	16.47	16.5199	16.21	27,895
Jun 05 2024	16.44	0.10	0.61%	16.48	16.50	16.35	28,797
Jun 04 2024	16.34	-0.08	-0.49%	16.50	16.52	16.34	17,486
Jun 03 2024	16.42	-0.16	-0.97%	16.56	16.56	16.40	11,806
May 31 2024	16.58	0.28	1.72%	16.32	16.79	16.32	24,075
May 30 2024	16.30	0.19	1.18%	16.21	16.30	14.59	16,200
May 29 2024	16.11	-0.19	-1.17%	16.30	16.30	16.04	7,567
May 28 2024	16.30	-0.21	-1.27%	16.35	16.48	16.30	5,508
May 24 2024	16.51	0.13	0.79%	16.49	16.51	16.40	7,992
May 23 2024	16.38	-0.34	-2.03%	16.72	16.72	16.30	13,398
May 22 2024	16.72	-0.17	-1.01%	16.97	16.97	16.61	5,048
May 21 2024	16.89	0.11	0.66%	16.89	16.9104	16.78	5,403
May 20 2024	16.78	-0.19	-1.12%	16.97	16.97	16.76	4,969
May 17 2024	16.9699	0.06	0.35%	16.95	17.01	16.74	9,953
May 16 2024	16.91	-0.19	-1.11%	17.14	17.14	16.88	7,273
May 15 2024	17.10	0.30	1.79%	16.84	17.11	16.84	11,575
May 14 2024	16.80	-0.22	-1.29%	17.06	17.06	16.79	5,809
May 13 2024	17.0195	0.43	2.59%	16.63	17.02	16.63	12,133
May 10 2024	16.59	-0.07	-0.42%	16.66	16.78	16.575	5,633
May 09 2024	16.66	0.01	0.06%	16.69	16.69	16.49	6,907
May 08 2024	16.65	-0.19	-1.13%	16.86	16.86	16.55	9,797
May 07 2024	16.84	-0.15	-0.88%	17.08	17.14	16.76	17,007
May 06 2024	16.99	0.19	1.13%	16.68	16.99	16.68	13,186
May 03 2024	16.80	0.36	2.19%	16.70	17.07	16.6042	19,195
May 02 2024	16.44	0.16	1.00%	16.45	16.61	16.3268	11,327
May 01 2024	16.2771	0.13	0.79%	16.40	16.40	16.17	9,969
Apr 30 2024	16.15	-0.35	-2.12%	16.52	16.52	16.10	29,650
Apr 29 2024	16.50	0.22	1.35%	16.40	16.5594	16.40	6,450
Apr 26 2024	16.28	-0.18	-1.09%	16.54	16.54	16.28	10,619
Apr 25 2024	16.46	-0.05	-0.30%	16.32	16.56	16.25	9,312
Apr 24 2024	16.51	-0.04	-0.24%	16.55	16.57	16.50	4,741
Apr 23 2024	16.55	0.29	1.78%	16.26	16.64	16.26	21,287
Apr 22 2024	16.26	0.10	0.62%	16.24	16.63	16.2306	8,493

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions