Dark

BEPH
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes
stock NYSE Structured Product

At Close

Jul 31, 2026 3:59:30 PM EDT

15.14USD+0.199%(+0.03)43,687

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.11)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

15.10USD-0.264%(-0.04)17,335

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.1000	15.1500	15.080000	15.1000	-0.066%	43,887	0.000%
2026-07-30	15.1000	15.1200	15.050000	15.1100	+0.066%	33,247	-0.066%
2026-07-29	15.1500	15.1500	15.072500	15.1000	-0.330%	25,420	0.000%
2026-07-28	15.1000	15.2195	15.100000	15.1500	-0.263%	27,443	-0.330%
2026-07-27	15.1000	15.2101	15.100000	15.1900	+0.529%	18,432	-0.592%
2026-07-24	15.0600	15.1500	15.060000	15.1100	0.000%	15,970	-0.066%
2026-07-23	15.0600	15.2000	15.035000	15.1100	+0.265%	46,990	-0.066%
2026-07-22	15.0900	15.1000	15.050000	15.0700	-0.133%	20,681	+0.199%
2026-07-21	15.0700	15.1199	15.040000	15.0900	+0.066%	30,234	+0.066%
2026-07-20	15.1600	15.1600	15.080000	15.0800	-0.462%	75,339	+0.133%
2026-07-17	14.9000	15.1800	14.850000	15.1500	+1.202%	70,264	-0.330%
2026-07-16	14.9100	15.0234	14.910000	14.9700	+0.268%	6,030	+0.868%
2026-07-15	14.8000	14.9700	14.800000	14.9300	-1.126%	19,622	+1.139%
2026-07-14	15.1300	15.1400	15.040000	15.1000	+0.332%	20,443	0.000%
2026-07-13	14.9500	15.0500	14.950000	15.0500	+0.367%	21,294	+0.332%
2026-07-10	14.9900	15.0000	14.960000	14.9949	-0.101%	15,687	+0.701%
2026-07-09	14.5600	15.0100	14.560000	15.0100	+2.668%	79,613	+0.600%
2026-07-08	14.5900	14.6701	14.580000	14.6200	-0.409%	13,210	+3.283%
2026-07-07	14.6800	14.7400	14.670000	14.6800	0.000%	13,427	+2.861%
2026-07-06	14.5600	14.7869	14.558300	14.6800	+0.893%	26,338	+2.861%
2026-07-02	14.5100	14.7100	14.480000	14.5500	+0.207%	25,670	+3.780%
2026-07-01	14.5000	14.6399	14.450000	14.5200	+0.484%	61,493	+3.994%
2026-06-30	14.5700	14.6650	14.440000	14.4500	-1.163%	312,068	+4.498%
2026-06-29	14.5900	14.6990	14.590000	14.6200	-0.137%	25,285	+3.283%
2026-06-26	14.5500	14.6799	14.550000	14.6400	+0.068%	18,681	+3.142%
2026-06-25	14.7400	14.7800	14.520000	14.6300	-0.273%	41,089	+3.213%
2026-06-24	14.7900	14.8100	14.630000	14.6700	-0.272%	28,540	+2.931%
2026-06-23	14.7400	14.8332	14.680000	14.7100	-0.204%	16,919	+2.651%
2026-06-22	14.7900	14.8680	14.740000	14.7400	-0.741%	17,255	+2.442%
2026-06-18	14.8100	14.8800	14.800000	14.8500	-0.202%	8,943	+1.684%
2026-06-17	14.9000	14.9000	14.623700	14.8800	0.000%	25,268	+1.478%
2026-06-16	14.8500	14.9700	14.850000	14.8800	+0.067%	10,354	+1.478%
2026-06-15	14.9000	14.9450	14.850000	14.8700	-0.067%	13,683	+1.547%
2026-06-12	14.8300	14.9100	14.820000	14.8800	-0.134%	7,546	+1.478%
2026-06-11	14.8700	14.9200	14.800000	14.9000	-0.134%	17,450	+1.342%
2026-06-10	14.8200	15.0975	14.820000	14.9200	+0.101%	7,551	+1.206%
2026-06-09	14.8700	15.0500	14.870000	14.9050	+0.166%	15,198	+1.308%
2026-06-08	14.9100	14.9400	14.880300	14.8803	-0.864%	4,036	+1.476%
2026-06-05	15.0400	15.0500	14.950000	15.0100	-0.266%	76,790	+0.600%
2026-06-04	14.8000	15.0500	14.791300	15.0500	+1.930%	57,333	+0.332%
2026-06-03	14.7800	14.8000	14.730000	14.7650	-0.101%	5,694	+2.269%
2026-06-02	14.9000	14.9050	14.750000	14.7800	-0.538%	9,585	+2.165%
2026-06-01	14.7400	14.9400	14.730100	14.8600	+0.883%	9,032	+1.615%
2026-05-29	14.7500	14.9050	14.730000	14.7300	-0.607%	40,041	+2.512%
2026-05-28	14.7500	14.8700	14.750000	14.8200	+0.339%	6,562	+1.889%
2026-05-27	14.7800	14.9060	14.740000	14.7700	-0.606%	20,460	+2.234%
2026-05-26	14.8200	14.9900	14.795000	14.8600	+0.270%	17,584	+1.615%
2026-05-22	14.8300	14.9200	14.800000	14.8200	-0.604%	6,332	+1.889%
2026-05-21	14.7800	15.0299	14.730000	14.9100	+0.202%	10,203	+1.274%
2026-05-20	14.8200	14.9700	14.760000	14.8800	+0.916%	12,853	+1.478%
2026-05-19	14.8300	14.9000	14.720000	14.7450	-0.425%	12,696	+2.408%
2026-05-18	14.8600	14.9800	14.760000	14.8080	-0.148%	32,339	+1.972%
2026-05-15	15.0600	15.0600	14.811000	14.8300	-1.593%	24,193	+1.821%
2026-05-14	15.0700	15.1250	15.000100	15.0700	-0.199%	8,540	+0.199%
2026-05-13	15.0700	15.1500	15.070000	15.1000	-0.066%	5,294	0.000%
2026-05-12	15.0900	15.1600	15.080000	15.1100	-0.330%	11,593	-0.066%
2026-05-11	15.1600	15.1600	15.050100	15.1600	+0.198%	8,116	-0.396%
2026-05-08	14.9000	15.1300	14.900000	15.1300	+1.544%	18,448	-0.198%
2026-05-07	14.9400	14.9900	14.850000	14.9000	-0.600%	18,904	+1.342%
2026-05-06	15.0600	15.1200	14.790000	14.9900	-0.332%	16,600	+0.734%
2026-05-05	15.0000	15.1375	15.000000	15.0400	+0.100%	17,116	+0.399%
2026-05-04	15.0100	15.0800	15.010000	15.0250	-0.365%	13,232	+0.499%
2026-05-01	15.0700	15.1400	15.040000	15.0800	-0.330%	17,550	+0.133%
2026-04-30	14.9700	15.1600	14.870000	15.1300	+1.748%	33,178	-0.198%
2026-04-29	14.9300	14.9649	14.870000	14.8700	-0.535%	12,129	+1.547%
2026-04-28	15.0000	15.0200	14.935000	14.9500	-0.033%	10,064	+1.003%
2026-04-27	15.1600	15.1600	14.930000	14.9550	-1.091%	12,307	+0.970%
2026-04-24	15.1300	15.1300	15.020000	15.1200	+0.265%	15,954	-0.132%
2026-04-23	14.9300	15.1000	14.870000	15.0800	+1.208%	32,802	+0.133%
2026-04-22	14.7500	14.9899	14.700000	14.9000	+1.017%	21,399	+1.342%
2026-04-21	14.9000	14.9000	14.750000	14.7500	-1.007%	20,829	+2.373%
2026-04-20	14.9600	14.9600	14.851000	14.9000	-0.401%	9,454	+1.342%
2026-04-17	14.9200	15.0800	14.920000	14.9600	+0.335%	9,406	+0.936%
2026-04-16	14.9500	14.9900	14.850000	14.9100	+0.404%	20,493	+1.274%
2026-04-15	14.9700	14.9700	14.830000	14.8500	-2.303%	11,507	+1.684%
2026-04-14	15.1300	15.2100	14.950100	15.2000	+0.930%	12,153	-0.658%
2026-04-13	14.9400	15.1100	14.940000	15.0600	+0.333%	13,494	+0.266%
2026-04-10	15.0000	15.0700	14.950000	15.0100	+0.334%	21,442	+0.600%
2026-04-09	14.9700	15.0000	14.820000	14.9600	+0.605%	12,471	+0.936%
2026-04-08	14.7700	14.9950	14.770000	14.8700	+0.745%	12,967	+1.547%
2026-04-07	14.5400	14.7900	14.540000	14.7600	+0.958%	19,753	+2.304%
2026-04-06	14.5200	14.7700	14.520000	14.6200	+0.550%	11,759	+3.283%
2026-04-02	14.4200	14.6350	14.420000	14.5400	+0.241%	10,954	+3.851%
2026-04-01	14.5200	14.6250	14.470000	14.5050	-0.034%	25,302	+4.102%
2026-03-31	14.6300	14.7200	14.400000	14.5100	-0.820%	135,609	+4.066%
2026-03-30	14.6300	14.6709	14.600000	14.6300	-0.273%	11,601	+3.213%
2026-03-27	14.7500	14.7977	14.600000	14.6700	-1.079%	23,802	+2.931%
2026-03-26	14.8600	14.9500	14.820000	14.8300	-0.869%	15,943	+1.821%
2026-03-25	15.0000	15.0000	14.821000	14.9600	+0.403%	6,213	+0.936%
2026-03-24	14.8001	14.9850	14.800100	14.9000	-0.134%	15,456	+1.342%
2026-03-23	14.8100	15.0400	14.780000	14.9200	+0.811%	20,543	+1.206%
2026-03-20	14.8100	15.0320	14.798500	14.8000	-0.471%	31,616	+2.027%
2026-03-19	14.8000	14.9000	14.800000	14.8700	-0.268%	17,694	+1.547%
2026-03-18	14.8300	15.0350	14.790000	14.9100	0.000%	52,764	+1.274%
2026-03-17	14.9200	15.0023	14.800000	14.9100	0.000%	15,526	+1.274%
2026-03-16	14.8900	15.0500	14.800000	14.9100	-0.134%	40,928	+1.274%
2026-03-13	14.8100	15.0430	14.810000	14.9300	+0.742%	37,750	+1.139%
2026-03-12	15.0600	15.0950	14.820000	14.8200	-1.594%	41,919	+1.889%
2026-03-11	15.0700	15.1350	15.060000	15.0600	-0.265%	37,222	+0.266%
2026-03-10	15.0600	15.2900	15.060000	15.1000	0.000%	12,980	0.000%
2026-03-09	15.1000	15.1500	15.080000	15.1000	-0.592%	27,003	0.000%
2026-03-06	15.1500	15.2400	15.078000	15.1900	+0.264%	28,058	-0.592%
2026-03-05	15.1300	15.3022	15.130000	15.1500	-0.591%	12,244	-0.330%
2026-03-04	15.0600	15.2600	15.060000	15.2400	+1.195%	43,316	-0.919%
2026-03-03	15.0300	15.0899	14.930000	15.0600	-0.133%	22,766	+0.266%
2026-03-02	14.9500	15.1300	14.950000	15.0800	+0.937%	33,062	+0.133%
2026-02-27	15.2900	15.3900	14.940000	14.9400	-2.449%	143,501	+1.071%
2026-02-26	15.3500	15.3595	15.300000	15.3150	-0.065%	7,707	-1.404%
2026-02-25	15.3000	15.3250	15.220000	15.3250	+0.426%	19,682	-1.468%
2026-02-24	15.2200	15.2900	15.220000	15.2600	0.000%	25,868	-1.048%
2026-02-23	15.2700	15.2800	15.248700	15.2600	-0.065%	7,444	-1.048%
2026-02-20	15.2500	15.2959	15.250000	15.2700	-0.131%	5,240	-1.113%
2026-02-19	15.3600	15.3600	15.200000	15.2900	-0.456%	35,580	-1.243%
2026-02-18	15.3000	15.4328	15.300000	15.3600	-0.065%	14,903	-1.693%
2026-02-17	15.2600	15.3800	15.250000	15.3700	+0.919%	27,913	-1.757%
2026-02-13	15.1500	15.2400	15.150000	15.2300	+0.528%	6,948	-0.854%
2026-02-12	15.2300	15.2300	15.150000	15.1500	-0.656%	7,660	-0.330%
2026-02-11	15.2100	15.2600	15.200000	15.2500	-0.066%	8,807	-0.984%
2026-02-10	15.1600	15.3000	15.150000	15.2600	+0.395%	16,148	-1.048%
2026-02-09	15.1200	15.2400	15.100000	15.2000	+0.529%	18,800	-0.658%
2026-02-06	15.0500	15.2000	15.050000	15.1200	+0.532%	15,379	-0.132%
2026-02-05	15.1300	15.1599	15.040000	15.0400	-0.595%	9,162	+0.399%
2026-02-04	15.2200	15.2800	15.050000	15.1300	-0.657%	24,460	-0.198%
2026-02-03	15.2500	15.3200	15.130000	15.2300	-0.458%	22,124	-0.854%
2026-02-02	15.1800	15.3300	15.180000	15.3000	+0.460%	7,415	-1.307%
2026-01-30	15.1200	15.3400	15.120000	15.2300	+0.197%	23,150	-0.854%
2026-01-29	15.2100	15.2700	15.120100	15.2000	+0.165%	14,471	-0.658%
2026-01-28	15.1300	15.2081	15.100000	15.1750	+0.231%	23,982	-0.494%
2026-01-27	15.0900	15.2099	15.090000	15.1400	-0.066%	9,581	-0.264%
2026-01-26	15.1700	15.2400	15.020000	15.1500	+0.198%	49,269	-0.330%
2026-01-23	15.1900	15.3193	15.100000	15.1200	-0.592%	25,267	-0.132%
2026-01-22	15.2100	15.2800	15.170000	15.2100	-0.262%	28,993	-0.723%
2026-01-21	15.1300	15.3000	15.120000	15.2500	+0.594%	14,280	-0.984%
2026-01-20	15.1700	15.2200	15.070000	15.1600	-0.329%	31,986	-0.396%
2026-01-16	15.2200	15.2659	15.200000	15.2100	-0.197%	14,204	-0.723%
2026-01-15	15.2200	15.2950	15.190000	15.2400	-1.487%	17,939	-0.919%
2026-01-14	15.4200	15.5400	15.390000	15.4700	+0.129%	48,551	-2.392%
2026-01-13	15.3700	15.5100	15.370000	15.4500	+0.325%	22,353	-2.265%
2026-01-12	15.3500	15.4200	15.350000	15.4000	-0.130%	15,423	-1.948%
2026-01-09	15.3400	15.4200	15.310000	15.4200	+0.587%	57,287	-2.075%
2026-01-08	15.3400	15.3800	15.310000	15.3300	+0.065%	17,419	-1.500%
2026-01-07	15.3300	15.3900	15.310000	15.3200	-0.325%	21,337	-1.436%
2026-01-06	15.4100	15.4500	15.320000	15.3700	-0.130%	23,042	-1.757%
2026-01-05	15.5000	15.6600	15.390000	15.3900	-0.388%	26,268	-1.884%
2026-01-02	15.4000	15.4700	15.360000	15.4500	+0.455%	58,232	-2.265%
2025-12-31	15.6400	15.7400	15.370000	15.3800	-1.662%	345,524	-1.821%
2025-12-30	15.3800	15.6800	15.350000	15.6400	+1.889%	97,646	-3.453%
2025-12-29	15.3700	15.4750	15.350000	15.3500	-0.195%	49,975	-1.629%
2025-12-26	15.4500	15.5000	15.300000	15.3800	-0.259%	34,981	-1.821%
2025-12-24	15.4100	15.5100	15.410000	15.4200	0.000%	27,278	-2.075%
2025-12-23	15.4200	15.5700	15.360000	15.4200	-0.194%	29,509	-2.075%
2025-12-22	15.4100	15.6300	15.410000	15.4500	+0.455%	39,322	-2.265%
2025-12-19	15.3600	15.6429	15.357800	15.3800	+0.195%	19,557	-1.821%
2025-12-18	15.4400	15.6081	15.350000	15.3500	-0.195%	29,327	-1.629%
2025-12-17	15.6000	15.6450	15.380000	15.3800	-1.662%	44,085	-1.821%
2025-12-16	15.5300	15.6600	15.450000	15.6400	+0.385%	14,937	-3.453%
2025-12-15	15.5400	15.5900	15.500000	15.5800	+0.322%	13,605	-3.081%
2025-12-12	15.5600	15.6100	15.440000	15.5300	-0.703%	25,534	-2.769%
2025-12-11	15.5000	15.6800	15.480000	15.6400	+0.514%	23,178	-3.453%
2025-12-10	15.5500	15.6200	15.530100	15.5600	-0.320%	12,405	-2.956%
2025-12-09	15.5500	15.7200	15.500000	15.6100	+0.193%	25,829	-3.267%
2025-12-08	15.5000	15.5950	15.380000	15.5800	+0.776%	23,249	-3.081%
2025-12-05	15.5000	15.5490	15.420000	15.4600	-0.515%	19,440	-2.329%
2025-12-04	15.5500	15.6500	15.490000	15.5400	-0.385%	8,691	-2.831%
2025-12-03	15.4900	15.6000	15.490000	15.6000	+0.451%	13,332	-3.205%
2025-12-02	15.4100	15.5400	15.410000	15.5300	+0.583%	22,933	-2.769%
2025-12-01	15.3700	15.4800	15.350000	15.4400	+0.455%	38,486	-2.202%
2025-11-28	15.4900	15.6050	15.360000	15.3700	-1.348%	42,691	-1.757%
2025-11-26	15.5000	15.5800	15.340000	15.5800	+0.129%	16,610	-3.081%
2025-11-25	15.5000	15.5800	15.500000	15.5600	+0.129%	7,143	-2.956%
2025-11-24	15.4200	15.6700	15.387500	15.5400	+0.550%	11,331	-2.831%
2025-11-21	15.2700	15.5000	15.270000	15.4550	+0.947%	19,635	-2.297%
2025-11-20	15.5500	15.5700	15.270000	15.3100	-1.607%	31,100	-1.372%
2025-11-19	15.5100	15.5690	15.470000	15.5600	0.000%	7,659	-2.956%
2025-11-18	15.4100	15.6100	15.410000	15.5600	+0.258%	13,445	-2.956%
2025-11-17	15.6400	15.6400	15.220000	15.5200	-0.767%	72,534	-2.706%
2025-11-14	15.6300	15.6600	15.500000	15.6400	0.000%	57,939	-3.453%
2025-11-13	15.7200	15.7500	15.620000	15.6400	-0.887%	27,603	-3.453%
2025-11-12	15.8200	15.8400	15.700100	15.7800	-0.442%	8,865	-4.309%
2025-11-11	15.7100	15.8500	15.650000	15.8500	+0.699%	21,336	-4.732%
2025-11-10	15.7200	15.7600	15.611700	15.7400	0.000%	14,383	-4.066%
2025-11-07	15.3400	15.8500	15.310000	15.7400	+2.208%	53,848	-4.066%
2025-11-06	15.3200	15.5600	15.310000	15.4000	+0.260%	64,142	-1.948%
2025-11-05	15.3200	15.4400	15.300000	15.3600	+0.196%	28,085	-1.693%
2025-11-04	15.3000	15.4152	15.280000	15.3300	-0.130%	28,503	-1.500%
2025-11-03	15.4800	15.5000	15.280000	15.3500	-0.389%	30,674	-1.629%
2025-10-31	15.5600	15.5700	15.360000	15.4100	-1.028%	87,543	-2.012%
2025-10-30	15.6200	15.6948	15.560000	15.5700	-0.892%	15,419	-3.019%
2025-10-29	15.7600	15.8000	15.670000	15.7102	-0.568%	44,086	-3.884%
2025-10-28	15.6900	15.8300	15.610000	15.8000	+1.148%	37,483	-4.430%
2025-10-27	15.6300	15.6500	15.550000	15.6207	-0.060%	9,490	-3.333%
2025-10-24	15.6100	15.6999	15.500000	15.6300	+0.353%	15,639	-3.391%
2025-10-23	15.6800	15.7387	15.560000	15.5750	-0.161%	25,242	-3.050%
2025-10-22	15.6300	15.7004	15.560000	15.6001	-0.826%	11,577	-3.206%
2025-10-21	15.6100	15.7840	15.610000	15.7300	+0.511%	12,234	-4.005%
2025-10-20	15.4800	15.6800	15.400000	15.6500	+1.164%	33,742	-3.514%
2025-10-17	15.4800	15.5600	15.400000	15.4700	-0.065%	27,288	-2.392%
2025-10-16	15.6800	15.8700	15.480000	15.4800	-1.401%	19,470	-2.455%
2025-10-15	15.5700	15.7700	15.500000	15.7000	-0.381%	30,453	-3.822%
2025-10-14	15.6100	15.7600	15.600000	15.7600	+1.026%	9,417	-4.188%
2025-10-13	15.6000	15.6700	15.550000	15.6000	+0.451%	8,029	-3.205%
2025-10-10	15.6800	15.7300	15.490000	15.5300	-0.893%	43,116	-2.769%
2025-10-09	15.8400	15.8400	15.550000	15.6700	-0.760%	33,492	-3.638%
2025-10-08	15.9800	16.0200	15.740000	15.7900	-1.065%	44,833	-4.370%
2025-10-07	15.8500	15.9800	15.760000	15.9600	+0.821%	50,292	-5.388%
2025-10-06	15.8200	15.8500	15.700000	15.8300	-0.126%	16,952	-4.611%
2025-10-03	15.9000	15.9200	15.670000	15.8500	-0.440%	42,489	-4.732%
2025-10-02	15.8900	15.9200	15.730000	15.9200	+0.887%	28,355	-5.151%
2025-10-01	15.5200	15.8300	15.520000	15.7800	+1.806%	52,163	-4.309%
2025-09-30	15.6500	15.6800	15.195000	15.5000	-0.768%	436,412	-2.581%
2025-09-29	15.8000	15.8001	15.560000	15.6200	-1.139%	56,061	-3.329%
2025-09-26	15.8000	15.8500	15.650000	15.8000	+0.381%	28,721	-4.430%
2025-09-25	16.0000	16.5425	15.740000	15.7400	-1.594%	41,556	-4.066%
2025-09-24	16.2200	16.3250	15.990000	15.9950	-1.265%	21,597	-5.595%
2025-09-23	16.3400	16.4560	16.160000	16.2000	-1.280%	24,467	-6.790%
2025-09-22	16.3900	16.5500	16.390000	16.4100	+0.183%	8,492	-7.983%
2025-09-19	16.6500	16.6500	16.380000	16.3800	-1.622%	14,658	-7.814%
2025-09-18	16.8500	16.8500	16.620000	16.6500	-0.656%	8,236	-9.309%
2025-09-17	16.7000	16.8900	16.700000	16.7600	+0.359%	11,326	-9.905%
2025-09-16	16.7500	16.8000	16.688300	16.7000	+0.060%	14,558	-9.581%
2025-09-15	16.8300	16.8300	16.660000	16.6900	-0.358%	17,321	-9.527%
2025-09-12	16.8400	16.8400	16.610000	16.7500	-0.060%	13,728	-9.851%
2025-09-11	16.5500	16.8199	16.521700	16.7600	+1.391%	27,744	-9.905%
2025-09-10	16.5300	16.5750	16.490000	16.5300	+0.243%	15,950	-8.651%
2025-09-09	16.5500	16.5500	16.450000	16.4900	-0.061%	8,584	-8.429%
2025-09-08	16.5900	16.5900	16.400000	16.5000	+0.304%	15,009	-8.485%
2025-09-05	16.3300	16.4500	16.260000	16.4500	+1.418%	22,094	-8.207%
2025-09-04	16.4000	16.4000	16.200000	16.2200	-0.430%	13,921	-6.905%
2025-09-03	16.4100	16.4100	16.228500	16.2900	-0.428%	8,234	-7.305%
2025-09-02	15.9300	16.3800	15.930000	16.3600	+2.764%	48,195	-7.702%
2025-08-29	16.2500	16.4360	15.880000	15.9200	-1.546%	119,762	-5.151%
2025-08-28	16.4500	16.4500	16.100000	16.1700	-1.496%	11,016	-6.617%
2025-08-27	16.4400	16.4400	16.400000	16.4156	+0.095%	16,387	-8.014%
2025-08-26	16.4200	16.4887	16.350000	16.4000	0.000%	24,464	-7.927%
2025-08-25	16.3500	16.4100	16.260000	16.4000	+0.306%	39,137	-7.927%
2025-08-22	16.2300	16.5000	16.230000	16.3500	+0.926%	31,836	-7.645%
2025-08-21	16.2000	16.2000	16.150000	16.2000	+0.124%	20,269	-6.790%
2025-08-20	16.2300	16.2300	16.050000	16.1800	+0.248%	9,340	-6.675%
2025-08-19	16.0200	16.1500	15.850000	16.1400	+0.875%	13,249	-6.444%
2025-08-18	15.9700	16.0400	15.900000	16.0000	+0.503%	15,442	-5.625%
2025-08-15	15.9000	15.9200	15.800000	15.9200	+0.378%	17,584	-5.151%
2025-08-14	16.0800	16.0800	15.860000	15.8600	-1.491%	9,752	-4.792%
2025-08-13	15.9100	16.1000	15.910000	16.1000	+1.194%	30,648	-6.211%
2025-08-12	15.7500	15.9100	15.750000	15.9100	+1.338%	18,788	-5.091%
2025-08-11	15.8000	15.8200	15.650000	15.7000	-0.381%	23,825	-3.822%
2025-08-08	15.6600	15.8000	15.650000	15.7600	+0.510%	20,253	-4.188%
2025-08-07	15.6700	15.7700	15.670000	15.6800	+0.064%	10,676	-3.699%
2025-08-06	15.6200	15.7200	15.600000	15.6700	+0.256%	21,638	-3.638%
2025-08-05	15.6700	15.7302	15.620000	15.6300	-0.509%	19,587	-3.391%
2025-08-04	15.5700	15.7587	15.550000	15.7100	+1.029%	13,829	-3.883%
2025-08-01	15.7200	15.7200	15.500000	15.5500	-0.955%	11,985	-2.894%
2025-07-31	15.6200	15.7300	15.470000	15.7000	+1.160%	66,369	-3.822%
2025-07-30	15.6000	15.7600	15.510000	15.5200	-0.513%	21,179	-2.706%
2025-07-29	15.4400	15.6445	15.430000	15.6000	+1.496%	15,029	-3.205%
2025-07-28	15.3500	15.4288	15.350000	15.3700	+0.392%	16,757	-1.757%
2025-07-25	15.2400	15.5192	15.240000	15.3100	+0.591%	22,388	-1.372%
2025-07-24	15.1900	15.3300	15.190000	15.2200	+0.264%	23,845	-0.788%
2025-07-23	15.1300	15.2800	15.130000	15.1800	+0.198%	22,657	-0.527%
2025-07-22	15.1300	15.2400	15.130000	15.1500	+0.132%	9,343	-0.330%
2025-07-21	15.3500	15.4250	15.120000	15.1300	-1.111%	29,635	-0.198%
2025-07-18	15.3400	15.4200	15.260000	15.3000	+0.131%	10,816	-1.307%
2025-07-17	15.0500	15.3200	15.050000	15.2800	+1.192%	16,212	-1.178%
2025-07-16	15.1600	15.2233	15.100000	15.1000	-0.396%	8,870	0.000%
2025-07-15	15.3500	15.6772	15.160000	15.1600	-3.327%	25,589	-0.396%
2025-07-14	15.6100	15.8400	15.610000	15.6817	-0.307%	9,190	-3.709%
2025-07-11	15.8200	15.8200	15.670000	15.7300	-0.569%	11,558	-4.005%
2025-07-10	15.7300	15.8200	15.670000	15.8200	+0.572%	6,418	-4.551%
2025-07-09	15.7400	15.8700	15.650000	15.7300	+0.191%	8,225	-4.005%
2025-07-08	15.7500	15.7850	15.700000	15.7000	-0.191%	12,818	-3.822%
2025-07-07	15.7500	15.8200	15.660000	15.7300	0.000%	9,915	-4.005%
2025-07-03	15.7300	15.7700	15.640000	15.7300	+0.064%	7,957	-4.005%
2025-07-02	15.7500	15.7600	15.650000	15.7200	+0.191%	7,083	-3.944%
2025-07-01	15.7000	15.7500	15.612000	15.6900	-0.381%	12,767	-3.760%
2025-06-30	15.9200	16.0600	15.620000	15.7500	-0.316%	205,946	-4.127%
2025-06-27	15.6400	16.0000	15.640000	15.8000	+0.765%	168,495	-4.430%
2025-06-26	15.5000	15.7100	15.490000	15.6800	+1.423%	93,958	-3.699%
2025-06-25	15.5400	15.6400	15.410000	15.4600	-0.194%	40,723	-2.329%
2025-06-24	15.2200	15.5600	15.220000	15.4900	+2.312%	69,280	-2.518%
2025-06-23	15.0400	15.2000	14.935000	15.1400	+0.933%	23,520	-0.264%
2025-06-20	14.8500	15.0200	14.780500	15.0000	+0.604%	17,644	+0.667%
2025-06-18	14.8200	15.0000	14.785000	14.9100	+1.085%	25,467	+1.274%
2025-06-17	14.7400	14.8100	14.740000	14.7500	+0.340%	9,871	+2.373%
2025-06-16	14.8400	14.8400	14.630000	14.7000	-0.877%	37,349	+2.721%
2025-06-13	14.7900	14.8900	14.680000	14.8300	+0.270%	23,598	+1.821%
2025-06-12	14.7800	14.9500	14.760000	14.7900	+0.135%	11,601	+2.096%
2025-06-11	14.8500	14.9950	14.760000	14.7700	-0.405%	14,147	+2.234%
2025-06-10	14.8300	15.0500	14.750000	14.8300	+0.611%	22,517	+1.821%
2025-06-09	14.6700	14.8400	14.659400	14.7400	+0.477%	16,958	+2.442%
2025-06-06	14.8300	14.8300	14.670000	14.6700	-0.576%	7,097	+2.931%
2025-06-05	14.8000	14.9100	14.612000	14.7550	+0.034%	10,957	+2.338%
2025-06-04	14.5800	14.7900	14.510000	14.7500	+1.815%	14,289	+2.373%
2025-06-03	14.5800	14.7200	14.487000	14.4870	-0.638%	16,208	+4.231%
2025-06-02	14.7600	14.7600	14.460000	14.5800	-0.749%	13,394	+3.567%
2025-05-30	14.7300	14.7500	14.670000	14.6900	-0.271%	28,618	+2.791%
2025-05-29	14.7700	14.7700	14.690000	14.7299	+0.408%	7,892	+2.513%
2025-05-28	14.8400	14.8400	14.610000	14.6700	-0.068%	21,803	+2.931%
2025-05-27	14.5000	14.6984	14.500000	14.6800	+1.733%	19,559	+2.861%
2025-05-23	14.3200	14.4400	14.300000	14.4300	+0.557%	20,772	+4.643%
2025-05-22	14.3000	14.5550	14.290000	14.3500	-0.347%	17,704	+5.226%
2025-05-21	14.6200	14.7100	14.400000	14.4000	-1.302%	6,444	+4.861%
2025-05-20	14.9100	14.9100	14.545000	14.5900	-2.212%	13,238	+3.496%
2025-05-19	14.7700	15.0000	14.740100	14.9200	+0.471%	17,927	+1.206%
2025-05-16	14.4100	14.8500	14.400000	14.8500	+3.340%	37,623	+1.684%
2025-05-15	14.3600	14.6200	14.350000	14.3700	-0.070%	37,090	+5.080%
2025-05-14	14.5100	14.7100	14.340000	14.3800	-1.168%	27,104	+5.007%
2025-05-13	14.6900	14.8250	14.500100	14.5500	-0.137%	26,585	+3.780%
2025-05-12	14.8100	14.8100	14.510200	14.5700	-1.197%	13,260	+3.638%
2025-05-09	14.8100	14.9000	14.590100	14.7465	+0.112%	15,453	+2.397%
2025-05-08	14.8800	14.8800	14.599900	14.7300	-0.032%	13,776	+2.512%
2025-05-07	14.9200	14.9200	14.731000	14.7347	-0.776%	18,647	+2.479%
2025-05-06	14.6900	14.8500	14.670000	14.8500	+1.434%	13,041	+1.684%
2025-05-05	14.4500	14.7300	14.366400	14.6400	+1.455%	62,651	+3.142%
2025-05-02	14.7200	14.7500	14.410000	14.4300	-0.775%	18,396	+4.643%
2025-05-01	14.4900	14.5500	14.320000	14.5427	+0.921%	36,900	+3.832%
2025-04-30	14.6000	14.7000	14.400100	14.4100	-1.301%	12,755	+4.788%
2025-04-29	14.7100	14.7105	14.538500	14.6000	-0.748%	9,142	+3.425%
2025-04-28	14.6100	14.7600	14.360000	14.7100	+0.093%	29,633	+2.651%
2025-04-25	14.7600	14.7600	14.650100	14.6963	+0.043%	15,117	+2.747%
2025-04-24	14.3700	14.7300	14.370000	14.6900	+2.369%	13,527	+2.791%
2025-04-23	14.4000	14.5000	14.260000	14.3500	+0.827%	11,918	+5.226%
2025-04-22	14.1200	14.3415	14.120000	14.2323	+1.010%	11,452	+6.097%
2025-04-21	14.2600	14.2750	14.050000	14.0900	-0.914%	16,626	+7.168%
2025-04-17	14.2700	14.3000	14.074500	14.2200	+0.424%	10,511	+6.188%
2025-04-16	14.0900	14.3500	14.052000	14.1600	+0.283%	14,281	+6.638%
2025-04-15	14.0800	14.2900	14.080000	14.1200	-1.740%	16,158	+6.941%
2025-04-14	14.3300	14.6500	14.160000	14.3700	+1.197%	31,291	+5.080%
2025-04-11	14.2500	14.3900	14.052000	14.2000	-0.907%	34,103	+6.338%
2025-04-10	14.3300	14.5450	14.250000	14.3300	-1.241%	58,421	+5.373%
2025-04-09	14.0100	14.5999	13.958400	14.5100	+2.762%	59,365	+4.066%
2025-04-08	14.1800	14.4500	14.010000	14.1200	+0.427%	38,575	+6.941%
2025-04-07	14.2100	14.5800	14.060000	14.0600	-3.368%	59,467	+7.397%
2025-04-04	14.9300	14.9300	14.530000	14.5500	-2.349%	42,460	+3.780%
2025-04-03	14.8600	14.9792	14.800000	14.9000	-1.259%	61,720	+1.342%
2025-04-02	14.9600	15.1200	14.920100	15.0900	+1.959%	111,784	+0.066%
2025-04-01	14.7800	14.8600	14.690000	14.8000	+0.886%	121,513	+2.027%
2025-03-31	15.1000	15.1000	14.650000	14.6700	-3.296%	458,151	+2.931%
2025-03-28	15.3400	15.4100	15.160000	15.1700	-1.494%	58,156	-0.461%
2025-03-27	15.3800	15.4899	15.210000	15.4000	-0.645%	50,202	-1.948%
2025-03-26	15.6100	15.6500	15.340000	15.5000	-1.085%	37,031	-2.581%
2025-03-25	15.7700	15.8250	15.560000	15.6700	-0.064%	16,817	-3.638%
2025-03-24	15.7000	15.8200	15.630000	15.6800	+0.256%	117,061	-3.699%
2025-03-21	15.6100	15.7099	15.060000	15.6400	0.000%	20,341	-3.453%
2025-03-20	15.6700	15.7899	15.560000	15.6400	+0.064%	18,637	-3.453%
2025-03-19	15.7500	15.7500	15.580000	15.6300	-0.636%	28,066	-3.391%
2025-03-18	15.7000	15.7793	15.650000	15.7300	-0.190%	12,929	-4.005%
2025-03-17	15.7800	15.8300	15.700100	15.7600	-0.442%	18,492	-4.188%
2025-03-14	15.7600	15.8300	15.660000	15.8300	-0.063%	8,117	-4.611%
2025-03-13	15.5600	15.8400	15.366100	15.8400	+2.326%	41,676	-4.672%
2025-03-12	15.5500	15.5500	15.400000	15.4800	-0.290%	15,281	-2.455%
2025-03-11	15.4800	15.5452	15.470000	15.5250	+0.616%	11,897	-2.738%
2025-03-10	15.5200	15.6500	15.430000	15.4300	-0.580%	15,767	-2.139%
2025-03-07	15.6000	15.7000	15.500000	15.5200	+0.323%	34,866	-2.706%
2025-03-06	15.6800	15.7619	15.460000	15.4700	-1.339%	27,489	-2.392%
2025-03-05	15.8000	15.8199	15.570000	15.6800	-0.254%	21,208	-3.699%
2025-03-04	15.9000	15.9000	15.700000	15.7200	-1.568%	34,774	-3.944%
2025-03-03	15.9200	16.0144	15.867200	15.9704	+0.633%	24,272	-5.450%
2025-02-28	15.9800	15.9800	15.750000	15.8700	-0.564%	20,221	-4.852%
2025-02-27	15.8700	15.9800	15.770000	15.9600	+0.504%	42,812	-5.388%
2025-02-26	16.0800	16.1000	15.750000	15.8800	-1.244%	22,665	-4.912%
2025-02-25	15.9600	16.0800	15.835000	16.0800	+1.451%	18,596	-6.095%
2025-02-24	15.8600	16.0800	15.810000	15.8500	-0.314%	13,493	-4.732%
2025-02-21	15.7800	15.9415	15.760000	15.9000	+0.760%	27,274	-5.031%
2025-02-20	15.8900	15.9000	15.760000	15.7800	-0.630%	23,181	-4.309%
2025-02-19	15.8300	16.0300	15.830000	15.8800	+0.126%	16,697	-4.912%
2025-02-18	16.0900	16.0900	15.860000	15.8600	-0.751%	8,661	-4.792%
2025-02-14	15.9600	16.0800	15.960000	15.9800	+0.125%	13,219	-5.507%
2025-02-13	15.9800	16.0000	15.892757	15.9600	+0.885%	6,361	-5.388%
2025-02-12	15.8000	15.9118	15.790000	15.8200	-0.939%	16,949	-4.551%
2025-02-11	16.1300	16.1300	15.970000	15.9700	-0.869%	8,404	-5.448%
2025-02-10	16.1200	16.1300	15.960000	16.1100	+0.750%	6,552	-6.269%

.dark-mode .sCLDLL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCLDLL{ color: #333333; background-color: white; border: 2px solid #333333; }BEPHBrookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notesstock NYSE Structured Product

BEPH
Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes
stock NYSE Structured Product