Dark

BEPI
Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes
stock NYSE Structured Product

At Close

Jul 31, 2026 3:59:56 PM EDT

16.09USD+0.312%(+0.05)65,516

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.04)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.10USD+0.062%(+0.01)13,169

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.1500	16.2300	16.0300	16.1000	+0.374%	65,716	0.000%
2026-07-30	16.0900	16.0900	16.0000	16.0400	-0.062%	33,255	+0.374%
2026-07-29	16.1400	16.1400	16.0000	16.0500	-0.372%	76,646	+0.312%
2026-07-28	16.0500	16.1299	16.0000	16.1100	+1.066%	76,131	-0.062%
2026-07-27	15.9900	15.9900	15.9100	15.9400	+0.189%	17,408	+1.004%
2026-07-24	15.9500	15.9500	15.8900	15.9100	+0.063%	10,799	+1.194%
2026-07-23	15.8800	15.9500	15.8800	15.9000	0.000%	84,185	+1.258%
2026-07-22	15.9400	15.9500	15.8700	15.9000	-0.126%	25,384	+1.258%
2026-07-21	15.8400	15.9800	15.8400	15.9200	+0.063%	43,429	+1.131%
2026-07-20	15.9000	15.9700	15.8000	15.9100	+0.315%	75,939	+1.194%
2026-07-17	15.5900	15.8900	15.5900	15.8600	+1.407%	113,186	+1.513%
2026-07-16	15.5500	15.7200	15.5500	15.6400	+0.321%	4,273	+2.941%
2026-07-15	15.6500	15.6500	15.5500	15.5900	-1.329%	25,679	+3.271%
2026-07-14	15.8500	15.8799	15.7300	15.8000	+0.349%	18,676	+1.899%
2026-07-13	15.7900	15.7900	15.7200	15.7450	+0.287%	9,158	+2.255%
2026-07-10	15.7000	15.7900	15.7000	15.7000	-0.507%	9,221	+2.548%
2026-07-09	15.4900	15.8100	15.4700	15.7800	+1.610%	67,291	+2.028%
2026-07-08	15.4000	15.5300	15.4000	15.5300	+0.194%	10,524	+3.670%
2026-07-07	15.4700	15.5400	15.4100	15.5000	-0.205%	21,596	+3.871%
2026-07-06	15.3700	15.5318	15.3000	15.5318	+1.581%	14,825	+3.658%
2026-07-02	15.1500	15.2900	15.1500	15.2900	+1.058%	27,441	+5.298%
2026-07-01	15.1600	15.3000	15.1300	15.1300	+0.132%	24,515	+6.411%
2026-06-30	15.2700	15.4360	15.1000	15.1100	-1.048%	175,887	+6.552%
2026-06-29	15.2500	15.4582	15.2500	15.2700	-0.196%	26,917	+5.435%
2026-06-26	15.2500	15.3900	15.2500	15.3000	+0.328%	12,705	+5.229%
2026-06-25	15.3400	15.3400	15.2500	15.2500	-0.327%	29,280	+5.574%
2026-06-24	15.4400	15.5250	15.3000	15.3000	-0.714%	17,922	+5.229%
2026-06-23	15.4500	15.5000	15.4100	15.4100	-0.259%	11,783	+4.478%
2026-06-22	15.5100	15.6680	15.4500	15.4500	-0.451%	18,587	+4.207%
2026-06-18	15.6000	15.6000	15.5200	15.5200	-0.193%	3,543	+3.737%
2026-06-17	15.5100	15.6200	15.5100	15.5500	+0.032%	13,201	+3.537%
2026-06-16	15.4900	15.5450	15.4900	15.5450	+0.226%	5,711	+3.570%
2026-06-15	15.5000	15.5500	15.4800	15.5100	+0.194%	8,625	+3.804%
2026-06-12	15.4600	15.5000	15.4600	15.4800	0.000%	1,993	+4.005%
2026-06-11	15.4500	15.6200	15.4500	15.4800	+0.129%	17,594	+4.005%
2026-06-10	15.4500	15.4800	15.4500	15.4600	-0.643%	2,121	+4.140%
2026-06-09	15.4800	15.6193	15.4800	15.5600	+0.225%	4,146	+3.470%
2026-06-08	15.4500	15.5498	15.4500	15.5250	+0.161%	4,124	+3.704%
2026-06-05	15.4900	15.6600	15.4500	15.5000	-0.032%	10,409	+3.871%
2026-06-04	15.4400	15.5500	15.4400	15.5050	+0.356%	5,369	+3.837%
2026-06-03	15.5000	15.5000	15.4200	15.4500	-0.323%	7,970	+4.207%
2026-06-02	15.6200	15.6200	15.3700	15.5000	-0.832%	26,094	+3.871%
2026-06-01	15.5800	15.6300	15.5800	15.6300	+0.579%	1,855	+3.007%
2026-05-29	15.4700	15.6400	15.4700	15.5400	-0.129%	14,380	+3.604%
2026-05-28	15.5100	15.6000	15.5000	15.5600	+0.258%	12,583	+3.470%
2026-05-27	15.5400	15.6000	15.5100	15.5200	-0.640%	4,242	+3.737%
2026-05-26	15.6500	15.6500	15.5100	15.6200	0.000%	6,193	+3.073%
2026-05-22	15.4200	15.6500	15.4200	15.6200	+1.297%	1,062	+3.073%
2026-05-21	15.3500	15.6100	15.2500	15.4200	+0.227%	10,341	+4.410%
2026-05-20	15.4200	15.5200	15.3700	15.3850	-0.549%	11,248	+4.647%
2026-05-19	15.4100	15.5000	15.4000	15.4700	+0.324%	12,182	+4.072%
2026-05-18	15.4300	15.5000	15.4100	15.4200	-0.516%	11,974	+4.410%
2026-05-15	15.5500	15.5500	15.5000	15.5000	-0.641%	8,583	+3.871%
2026-05-14	15.5800	15.6000	15.5750	15.6000	-0.128%	6,144	+3.205%
2026-05-13	15.6800	15.6900	15.6000	15.6200	-0.762%	14,715	+3.073%
2026-05-12	15.7000	15.7799	15.6500	15.7400	-0.063%	13,401	+2.287%
2026-05-11	15.6600	15.7500	15.6600	15.7500	+0.575%	6,764	+2.222%
2026-05-08	15.5500	15.6700	15.5500	15.6600	+0.449%	5,704	+2.810%
2026-05-07	15.5200	15.5900	15.4800	15.5900	-0.128%	6,762	+3.271%
2026-05-06	15.4700	15.6550	15.4700	15.6100	+0.386%	1,405	+3.139%
2026-05-05	15.6900	15.6900	15.4600	15.5500	0.000%	9,412	+3.537%
2026-05-04	15.5800	15.6900	15.5399	15.5500	-0.892%	15,454	+3.537%
2026-05-01	15.5700	15.6900	15.5500	15.6900	+1.553%	14,513	+2.613%
2026-04-30	15.4100	15.4800	15.4100	15.4500	-0.194%	7,880	+4.207%
2026-04-29	15.5200	15.6980	15.4000	15.4800	-0.258%	17,622	+4.005%
2026-04-28	15.4800	15.6999	15.4800	15.5200	-0.513%	8,562	+3.737%
2026-04-27	15.8100	15.8100	15.5000	15.6000	-0.510%	27,910	+3.205%
2026-04-24	15.6500	15.7950	15.6500	15.6800	-0.127%	15,620	+2.679%
2026-04-23	15.6100	15.7800	15.5500	15.7000	+1.095%	15,769	+2.548%
2026-04-22	15.3500	15.6100	15.3500	15.5300	+1.173%	14,203	+3.670%
2026-04-21	15.6000	15.6000	15.3200	15.3500	-1.666%	19,219	+4.886%
2026-04-20	15.6100	15.7200	15.6100	15.6100	-0.763%	10,912	+3.139%
2026-04-17	15.5700	15.7300	15.5700	15.7300	+0.704%	1,820	+2.352%
2026-04-16	15.6770	15.6770	15.6200	15.6200	-0.446%	2,596	+3.073%
2026-04-15	15.5400	15.7100	15.5400	15.6900	-1.568%	5,401	+2.613%
2026-04-14	15.7700	15.9500	15.7600	15.9400	+1.078%	9,621	+1.004%
2026-04-13	15.8000	15.8300	15.6900	15.7700	-0.063%	4,012	+2.093%
2026-04-10	15.6900	15.7800	15.5816	15.7800	+0.960%	28,367	+2.028%
2026-04-09	15.6100	15.7499	15.5800	15.6300	+0.321%	3,163	+3.007%
2026-04-08	15.6500	15.7400	15.5692	15.5800	+0.129%	3,546	+3.338%
2026-04-07	15.3900	15.5800	15.3501	15.5600	+0.843%	17,711	+3.470%
2026-04-06	15.4100	15.4800	15.3800	15.4300	+0.784%	10,011	+4.342%
2026-04-02	15.1500	15.3600	15.1500	15.3100	+0.724%	18,130	+5.160%
2026-04-01	15.1100	15.3200	15.1100	15.2000	+1.740%	28,036	+5.921%
2026-03-31	15.4000	15.4600	14.9400	14.9400	-2.987%	89,697	+7.764%
2026-03-30	15.5400	15.6099	15.4000	15.4000	-0.324%	2,598	+4.545%
2026-03-27	15.5500	15.5648	15.4300	15.4500	-0.898%	12,830	+4.207%
2026-03-26	15.6300	15.6300	15.5900	15.5900	-0.256%	3,305	+3.271%
2026-03-25	15.6300	15.6700	15.5900	15.6300	+0.969%	2,045	+3.007%
2026-03-24	15.4500	15.5700	15.4500	15.4800	-0.706%	3,147	+4.005%
2026-03-23	15.4400	15.7313	15.4400	15.5900	+1.037%	5,682	+3.271%
2026-03-20	15.5500	15.6949	15.4100	15.4300	-0.925%	11,411	+4.342%
2026-03-19	15.5300	15.7000	15.5300	15.5740	-0.231%	6,927	+3.377%
2026-03-18	15.5400	15.7300	15.5400	15.6100	+0.077%	4,977	+3.139%
2026-03-17	15.5600	15.6800	15.5600	15.5980	-0.396%	7,652	+3.218%
2026-03-16	15.7000	15.7256	15.5400	15.6600	-0.382%	22,787	+2.810%
2026-03-13	15.5900	15.8299	15.5900	15.7200	+0.834%	22,168	+2.417%
2026-03-12	15.8200	15.8520	15.5900	15.5900	-1.516%	16,991	+3.271%
2026-03-11	15.8500	15.9000	15.8200	15.8300	-0.126%	16,297	+1.706%
2026-03-10	16.0500	16.0500	15.8300	15.8500	-0.876%	14,445	+1.577%
2026-03-09	15.9000	15.9900	15.8000	15.9900	+0.566%	24,802	+0.688%
2026-03-06	15.9800	15.9800	15.8500	15.9000	-0.501%	12,237	+1.258%
2026-03-05	15.9900	16.0500	15.9700	15.9800	-0.094%	9,710	+0.751%
2026-03-04	15.8400	16.0700	15.8400	15.9950	+0.471%	22,028	+0.656%
2026-03-03	15.8200	15.9200	15.7900	15.9200	+0.189%	48,378	+1.131%
2026-03-02	15.9700	15.9700	15.8432	15.8900	+0.379%	31,738	+1.322%
2026-02-27	16.0500	16.1200	15.8100	15.8300	-1.677%	112,669	+1.706%
2026-02-26	16.0700	16.1310	16.0700	16.1000	+0.187%	4,580	0.000%
2026-02-25	16.0700	16.1367	15.9999	16.0700	+0.626%	14,938	+0.187%
2026-02-24	16.0400	16.0500	15.9700	15.9700	-0.187%	38,777	+0.814%
2026-02-23	16.0900	16.0950	16.0000	16.0000	-0.249%	5,416	+0.625%
2026-02-20	16.0500	16.2300	16.0000	16.0400	-0.249%	19,753	+0.374%
2026-02-19	16.0700	16.2000	16.0700	16.0800	-0.310%	17,420	+0.124%
2026-02-18	16.1500	16.2416	16.1300	16.1300	+0.124%	17,179	-0.186%
2026-02-17	16.1400	16.1400	16.0825	16.1100	+0.078%	10,790	-0.062%
2026-02-13	15.9400	16.1099	15.9400	16.0975	+0.609%	3,465	+0.016%
2026-02-12	16.1200	16.1200	15.9200	16.0000	0.000%	3,011	+0.625%
2026-02-11	16.0800	16.1000	16.0000	16.0000	-0.249%	3,923	+0.625%
2026-02-10	15.9200	16.0800	15.9200	16.0400	+0.438%	4,653	+0.374%
2026-02-09	15.9500	15.9800	15.9300	15.9700	+0.377%	4,168	+0.814%
2026-02-06	16.0800	16.0800	15.8600	15.9100	-0.220%	7,086	+1.194%
2026-02-05	15.8700	15.9500	15.8700	15.9450	-0.031%	7,805	+0.972%
2026-02-04	16.1500	16.1500	15.9500	15.9500	-0.685%	10,074	+0.940%
2026-02-03	16.2000	16.2000	16.0600	16.0600	-0.496%	4,882	+0.249%
2026-02-02	16.2000	16.2000	16.1036	16.1400	+0.248%	6,849	-0.248%
2026-01-30	16.0500	16.1600	16.0000	16.1000	+0.499%	17,565	0.000%
2026-01-29	16.1000	16.1000	16.0000	16.0200	-0.187%	8,967	+0.499%
2026-01-28	16.0300	16.0900	16.0200	16.0500	+0.187%	9,347	+0.312%
2026-01-27	15.9900	16.0200	15.9000	16.0200	+0.502%	4,296	+0.499%
2026-01-26	15.9900	15.9900	15.8000	15.9400	+0.189%	26,637	+1.004%
2026-01-23	16.0000	16.0000	15.9000	15.9100	-0.126%	13,472	+1.194%
2026-01-22	16.0300	16.0300	15.9100	15.9300	-0.375%	8,881	+1.067%
2026-01-21	16.0700	16.0700	15.9100	15.9900	+0.282%	12,066	+0.688%
2026-01-20	16.0400	16.0400	15.9450	15.9450	-0.592%	23,022	+0.972%
2026-01-16	16.0400	16.1000	16.0400	16.0400	-0.125%	3,965	+0.374%
2026-01-15	16.0600	16.0800	15.9100	16.0600	-1.351%	30,315	+0.249%
2026-01-14	16.2800	16.3250	16.2117	16.2799	+0.061%	18,404	-1.105%
2026-01-13	16.2800	16.2900	16.2377	16.2700	+0.494%	5,179	-1.045%
2026-01-12	16.2100	16.2172	16.1500	16.1900	-0.062%	4,790	-0.556%
2026-01-09	16.2200	16.2200	16.1300	16.2000	+0.372%	11,436	-0.617%
2026-01-08	16.2500	16.2500	16.1301	16.1400	-0.124%	7,044	-0.248%
2026-01-07	16.3000	16.3000	16.1200	16.1600	-0.247%	7,057	-0.371%
2026-01-06	16.2300	16.2400	16.1600	16.2000	+0.124%	8,136	-0.617%
2026-01-05	16.2700	16.3300	16.1800	16.1800	-0.553%	12,688	-0.494%
2026-01-02	16.2000	16.3000	16.1700	16.2700	+0.370%	18,076	-1.045%
2025-12-31	16.1900	16.2950	16.1000	16.2100	+0.247%	42,785	-0.679%
2025-12-30	16.0600	16.2000	16.0600	16.1700	+0.497%	16,401	-0.433%
2025-12-29	16.1800	16.3723	16.0600	16.0900	-0.618%	20,652	+0.062%
2025-12-26	16.2600	16.3800	16.1400	16.1900	-0.431%	15,433	-0.556%
2025-12-24	16.1800	16.2600	16.1800	16.2600	-0.192%	4,578	-0.984%
2025-12-23	16.2600	16.3100	16.1400	16.2913	-0.298%	21,199	-1.174%
2025-12-22	16.2800	16.4000	16.2101	16.3400	+0.926%	30,218	-1.469%
2025-12-19	16.0800	16.3199	16.0800	16.1900	+0.186%	12,399	-0.556%
2025-12-18	16.1300	16.3300	16.1300	16.1600	+0.248%	21,583	-0.371%
2025-12-17	16.2900	16.2900	16.0700	16.1200	-0.555%	18,819	-0.124%
2025-12-16	16.1500	16.2712	16.1500	16.2100	+0.372%	8,141	-0.679%
2025-12-15	16.1100	16.2100	16.1100	16.1500	-0.062%	6,071	-0.310%
2025-12-12	16.2700	16.3300	16.0700	16.1600	-1.102%	19,542	-0.371%
2025-12-11	16.2000	16.3400	16.1301	16.3400	+0.245%	21,592	-1.469%
2025-12-10	16.3000	16.3200	16.2100	16.3000	+0.184%	6,863	-1.227%
2025-12-09	16.3400	16.3640	16.2300	16.2700	0.000%	20,226	-1.045%
2025-12-08	16.2400	16.2700	16.2200	16.2700	+0.308%	2,320	-1.045%
2025-12-05	16.1700	16.2200	16.1700	16.2200	-0.123%	9,141	-0.740%
2025-12-04	16.3700	16.3700	16.2400	16.2400	-0.490%	6,492	-0.862%
2025-12-03	16.3500	16.4100	16.2500	16.3200	+0.369%	7,790	-1.348%
2025-12-02	16.1300	16.2600	16.1300	16.2600	+0.681%	5,405	-0.984%
2025-12-01	16.1200	16.2250	16.1000	16.1500	+0.186%	11,651	-0.310%
2025-11-28	16.5400	16.5400	16.0900	16.1200	-2.028%	24,563	-0.124%
2025-11-26	16.3400	16.4536	16.2900	16.4536	+1.182%	8,981	-2.149%
2025-11-25	16.1500	16.3000	16.1500	16.2614	+0.023%	13,034	-0.993%
2025-11-24	16.2300	16.3450	16.0600	16.2577	+0.480%	3,684	-0.970%
2025-11-21	16.0900	16.2300	16.0000	16.1800	+0.644%	9,014	-0.494%
2025-11-20	16.3900	16.3900	16.0100	16.0764	-1.160%	15,197	+0.147%
2025-11-19	16.2800	16.2800	16.2400	16.2650	-0.031%	4,431	-1.014%
2025-11-18	16.3000	16.4400	16.2700	16.2700	-0.066%	3,945	-1.045%
2025-11-17	16.4800	16.4800	16.2500	16.2807	-1.029%	13,770	-1.110%
2025-11-14	16.4900	16.4900	16.2300	16.4500	-0.061%	17,402	-2.128%
2025-11-13	16.7000	16.7000	16.4500	16.4600	+0.055%	12,485	-2.187%
2025-11-12	16.7900	16.7900	16.4300	16.4510	-1.373%	5,545	-2.134%
2025-11-11	16.5500	16.6800	16.4800	16.6800	+0.846%	9,255	-3.477%
2025-11-10	16.4000	16.5400	16.3000	16.5400	+1.100%	8,332	-2.660%
2025-11-07	16.0600	16.4900	16.0600	16.3600	+1.741%	16,781	-1.589%
2025-11-06	16.3600	16.3600	16.0300	16.0800	-0.679%	17,483	+0.124%
2025-11-05	16.2100	16.2900	16.1825	16.1900	+0.310%	9,872	-0.556%
2025-11-04	16.1000	16.1600	16.0200	16.1400	+0.062%	20,857	-0.248%
2025-11-03	16.2900	16.2900	16.0800	16.1300	-0.494%	19,198	-0.186%
2025-10-31	16.4100	16.4590	16.1700	16.2100	-1.519%	66,967	-0.679%
2025-10-30	16.5400	16.5682	16.4000	16.4600	-0.363%	8,866	-2.187%
2025-10-29	16.6500	16.6950	16.5200	16.5200	-0.781%	9,857	-2.542%
2025-10-28	16.7000	16.7000	16.5201	16.6500	-0.299%	8,429	-3.303%
2025-10-27	16.7900	16.7900	16.5850	16.7000	+0.186%	11,119	-3.593%
2025-10-24	16.7600	16.7600	16.5000	16.6690	+0.355%	12,672	-3.414%
2025-10-23	16.6800	16.6800	16.5500	16.6100	-0.180%	14,773	-3.070%
2025-10-22	16.6800	16.6800	16.4500	16.6400	-0.119%	17,127	-3.245%
2025-10-21	16.6400	16.6900	16.5201	16.6599	+0.694%	5,450	-3.361%
2025-10-20	16.3100	16.5802	16.3100	16.5450	+1.690%	11,099	-2.690%
2025-10-17	16.5400	16.5400	16.2700	16.2700	-1.394%	14,420	-1.045%
2025-10-16	16.6700	16.6700	16.4700	16.5000	-0.181%	8,784	-2.424%
2025-10-15	16.4200	16.5600	16.4200	16.5300	0.000%	20,839	-2.601%
2025-10-14	16.4600	16.5300	16.3500	16.5300	+0.916%	5,559	-2.601%
2025-10-13	16.4500	16.4500	16.3600	16.3800	+0.552%	1,980	-1.709%
2025-10-10	16.7200	16.7218	16.2900	16.2900	-1.452%	19,579	-1.166%
2025-10-09	16.7900	16.7900	16.4800	16.5300	-1.136%	13,797	-2.601%
2025-10-08	16.8400	16.8400	16.7100	16.7200	-0.476%	12,319	-3.708%
2025-10-07	16.8400	16.8400	16.6200	16.8000	+0.179%	5,088	-4.167%
2025-10-06	16.7400	16.8000	16.6000	16.7700	+0.479%	8,859	-3.995%
2025-10-03	16.8000	16.8000	16.5100	16.6900	-0.060%	4,692	-3.535%
2025-10-02	16.7200	16.7496	16.6100	16.7000	+0.180%	7,104	-3.593%
2025-10-01	16.4000	16.7019	16.4000	16.6700	+1.957%	19,719	-3.419%
2025-09-30	16.6600	16.6600	16.2600	16.3500	-1.328%	28,660	-1.529%
2025-09-29	16.6500	16.7400	16.4700	16.5700	-0.480%	17,191	-2.836%
2025-09-26	16.7600	16.7600	16.5700	16.6500	-0.180%	17,308	-3.303%
2025-09-25	17.0200	17.0200	16.6700	16.6800	-1.302%	16,038	-3.477%
2025-09-24	17.0600	17.0600	16.9000	16.9000	-0.471%	5,712	-4.734%
2025-09-23	17.1200	17.1200	16.9000	16.9800	-1.336%	23,659	-5.183%
2025-09-22	17.2600	17.3100	17.2100	17.2100	+0.058%	3,181	-6.450%
2025-09-19	17.2500	17.3000	17.2000	17.2000	-0.922%	15,338	-6.395%
2025-09-18	17.4600	17.4600	17.2600	17.3600	-0.115%	9,914	-7.258%
2025-09-17	17.3900	17.4800	17.2800	17.3800	+0.462%	16,782	-7.365%
2025-09-16	17.4100	17.4100	17.2700	17.3000	-0.632%	23,723	-6.936%
2025-09-15	17.4500	17.4659	17.2800	17.4100	+0.115%	4,575	-7.524%
2025-09-12	17.4800	17.4800	17.3500	17.3900	-0.229%	5,842	-7.418%
2025-09-11	17.4600	17.4800	17.3168	17.4300	+0.635%	10,809	-7.631%
2025-09-10	17.3800	17.3800	17.2767	17.3200	+0.488%	6,716	-7.044%
2025-09-09	17.4100	17.4500	17.1801	17.2359	-0.943%	9,339	-6.590%
2025-09-08	17.2500	17.4600	17.2400	17.4000	+0.870%	5,823	-7.471%
2025-09-05	17.1500	17.2500	17.1200	17.2500	+0.759%	16,119	-6.667%
2025-09-04	17.0700	17.1200	17.0000	17.1200	+0.765%	7,475	-5.958%
2025-09-03	16.8500	17.0000	16.8500	16.9900	+0.951%	19,411	-5.238%
2025-09-02	16.7300	16.8900	16.6500	16.8300	+0.839%	13,392	-4.337%
2025-08-29	17.0400	17.0400	16.5600	16.6900	-1.939%	70,454	-3.535%
2025-08-28	17.1000	17.1000	17.0100	17.0200	-0.059%	3,117	-5.405%
2025-08-27	17.0200	17.0300	16.8500	17.0300	+0.294%	13,699	-5.461%
2025-08-26	17.0400	17.0800	16.8926	16.9800	-0.527%	18,497	-5.183%
2025-08-25	17.1200	17.1200	17.0300	17.0700	-0.292%	8,474	-5.682%
2025-08-22	17.0300	17.1641	17.0300	17.1200	+1.422%	5,980	-5.958%
2025-08-21	17.0100	17.0100	16.8619	16.8800	-0.118%	4,257	-4.621%
2025-08-20	17.1400	17.1400	16.8000	16.9000	-1.170%	12,465	-4.734%
2025-08-19	16.7600	17.1400	16.7600	17.1000	+2.029%	7,116	-5.848%
2025-08-18	16.9200	16.9400	16.7500	16.7600	-0.534%	15,347	-3.938%
2025-08-15	16.9500	16.9500	16.7200	16.8500	+0.178%	8,743	-4.451%
2025-08-14	17.1300	17.1300	16.8200	16.8200	-1.522%	16,529	-4.281%
2025-08-13	16.8600	17.0800	16.8600	17.0800	+1.065%	9,055	-5.738%
2025-08-12	16.7800	16.9000	16.7600	16.9000	+1.016%	15,551	-4.734%
2025-08-11	16.6100	16.7300	16.5150	16.7300	+0.783%	4,699	-3.766%
2025-08-08	16.6200	16.6200	16.5500	16.6000	+0.362%	4,865	-3.012%
2025-08-07	16.6950	16.7428	16.5401	16.5401	-0.301%	6,087	-2.661%
2025-08-06	16.6700	16.6800	16.5600	16.5900	-0.241%	3,244	-2.954%
2025-08-05	16.6700	16.6700	16.6100	16.6300	+0.060%	5,628	-3.187%
2025-08-04	16.6000	16.6450	16.5700	16.6201	+0.911%	7,524	-3.129%
2025-08-01	16.5500	16.5500	16.3100	16.4700	-0.723%	5,980	-2.247%
2025-07-31	16.5400	16.6189	16.3600	16.5900	+0.545%	48,185	-2.954%
2025-07-30	16.4500	16.6300	16.4488	16.5000	+0.426%	12,456	-2.424%
2025-07-29	16.3600	16.4500	16.1434	16.4300	+0.983%	5,268	-2.009%
2025-07-28	16.2400	16.3300	16.1000	16.2700	+0.556%	6,836	-1.045%
2025-07-25	16.1500	16.2800	16.1000	16.1800	+0.559%	22,569	-0.494%
2025-07-24	16.0700	16.1332	16.0400	16.0900	+0.374%	6,135	+0.062%
2025-07-23	16.0000	16.1800	16.0000	16.0300	+0.313%	23,482	+0.437%
2025-07-22	15.9100	16.0800	15.9100	15.9800	+0.377%	7,043	+0.751%
2025-07-21	16.1800	16.1900	15.9200	15.9200	-1.227%	13,474	+1.131%
2025-07-18	16.0800	16.1177	15.9400	16.1177	+1.433%	13,150	-0.110%
2025-07-17	15.9200	16.0300	15.8500	15.8900	+0.506%	10,266	+1.322%
2025-07-16	16.0000	16.0000	15.8000	15.8100	-0.441%	16,481	+1.834%
2025-07-15	16.0600	16.1444	15.8100	15.8800	-2.157%	20,361	+1.385%
2025-07-14	16.4700	16.5069	16.1400	16.2300	-1.157%	14,945	-0.801%
2025-07-11	16.5300	16.5300	16.4000	16.4200	-0.545%	5,604	-1.949%
2025-07-10	16.3500	16.5600	16.3100	16.5100	+1.226%	40,466	-2.483%
2025-07-09	16.3500	16.4500	16.2700	16.3100	-0.122%	22,116	-1.288%
2025-07-08	16.4000	16.4000	16.2600	16.3300	-0.122%	14,082	-1.408%
2025-07-07	16.4000	16.4000	16.2800	16.3500	-0.244%	30,552	-1.529%
2025-07-03	16.3500	16.3999	16.2200	16.3900	+0.490%	10,148	-1.769%
2025-07-02	16.3000	16.3100	16.1800	16.3100	+0.617%	12,595	-1.288%
2025-07-01	16.2300	16.4099	16.1700	16.2100	+0.247%	16,252	-0.679%
2025-06-30	16.4200	16.4651	16.0500	16.1700	-0.980%	63,275	-0.433%
2025-06-27	16.3300	16.4100	16.2400	16.3300	0.000%	25,783	-1.408%
2025-06-26	16.2200	16.3900	16.1750	16.3300	+1.177%	31,175	-1.408%
2025-06-25	15.9400	16.1800	15.9300	16.1400	+1.276%	47,911	-0.248%
2025-06-24	15.6200	15.9500	15.6200	15.9367	+2.421%	91,657	+1.025%
2025-06-23	15.4900	15.6000	15.3600	15.5600	+0.452%	40,015	+3.470%
2025-06-20	15.4700	15.4900	15.4100	15.4900	+0.130%	5,418	+3.938%
2025-06-18	15.3100	15.4699	15.2900	15.4699	+1.455%	16,925	+4.073%
2025-06-17	15.2200	15.3000	15.1700	15.2480	+0.184%	16,292	+5.588%
2025-06-16	15.3400	15.3500	15.2200	15.2200	-0.641%	11,762	+5.782%
2025-06-13	15.3300	15.3300	15.1000	15.3182	+0.119%	17,089	+5.104%
2025-06-12	15.3300	15.3417	15.1725	15.3000	+0.328%	6,833	+5.229%
2025-06-11	15.3100	15.3100	15.2000	15.2500	+0.066%	10,550	+5.574%
2025-06-10	15.2000	15.2793	15.2000	15.2400	+0.727%	17,519	+5.643%
2025-06-09	15.1900	15.2000	15.0800	15.1300	-0.335%	13,105	+6.411%
2025-06-06	15.2700	15.2700	15.1700	15.1809	-0.257%	5,196	+6.054%
2025-06-05	15.3400	15.3400	15.2200	15.2200	+0.066%	10,981	+5.782%
2025-06-04	14.9800	15.2500	14.9800	15.2100	+1.807%	15,908	+5.851%
2025-06-03	14.9700	15.0500	14.8850	14.9400	+0.336%	18,630	+7.764%
2025-06-02	14.8300	15.0000	14.8000	14.8900	+0.608%	27,872	+8.126%
2025-05-30	15.0200	15.1100	14.7800	14.8000	-1.596%	83,121	+8.784%
2025-05-29	15.0900	15.1492	15.0000	15.0400	+0.267%	11,717	+7.048%
2025-05-28	15.0900	15.0900	14.9800	15.0000	-0.266%	11,489	+7.333%
2025-05-27	15.0100	15.1200	15.0000	15.0400	+0.334%	18,212	+7.048%
2025-05-23	14.9200	15.0300	14.8300	14.9900	+0.469%	11,227	+7.405%
2025-05-22	14.8300	14.9700	14.8300	14.9200	-0.201%	6,456	+7.909%
2025-05-21	15.1700	15.1800	14.9500	14.9500	-1.190%	9,034	+7.692%
2025-05-20	15.2800	15.2800	15.0917	15.1300	-0.460%	6,248	+6.411%
2025-05-19	15.1800	15.2400	15.0000	15.1999	+0.396%	17,308	+5.922%
2025-05-16	14.8900	15.1600	14.8900	15.1400	+1.816%	30,294	+6.341%
2025-05-15	15.0600	15.1100	14.7700	14.8700	-0.268%	84,014	+8.272%
2025-05-14	15.2400	15.2400	14.9100	14.9100	-1.584%	37,928	+7.981%
2025-05-13	15.3200	15.4000	15.1200	15.1500	-0.590%	35,562	+6.271%
2025-05-12	15.3500	15.3500	15.1500	15.2399	+0.065%	9,630	+5.644%
2025-05-09	15.4900	15.4900	15.1100	15.2300	-0.846%	5,011	+5.712%
2025-05-08	15.4200	15.4700	15.2100	15.3600	-0.935%	10,840	+4.818%
2025-05-07	15.4900	15.5200	15.3009	15.5050	+0.291%	6,043	+3.837%
2025-05-06	15.1500	15.4600	15.1500	15.4600	+2.046%	28,679	+4.140%
2025-05-05	15.0300	15.1800	14.9600	15.1500	+0.598%	37,065	+6.271%
2025-05-02	15.1400	15.1400	14.9700	15.0600	+0.266%	26,121	+6.906%
2025-05-01	15.3600	15.3800	14.8835	15.0200	-0.332%	20,888	+7.190%
2025-04-30	15.0500	15.0900	14.9000	15.0700	-0.855%	19,770	+6.835%
2025-04-29	15.3200	15.3200	15.0600	15.2000	-0.197%	13,658	+5.921%
2025-04-28	15.4900	15.4900	15.0000	15.2300	-0.523%	12,439	+5.712%
2025-04-25	15.4600	15.4600	15.3100	15.3100	-0.338%	10,535	+5.160%
2025-04-24	15.1800	15.3700	14.9635	15.3620	+2.208%	20,429	+4.804%
2025-04-23	15.0700	15.2100	15.0000	15.0301	+1.111%	17,692	+7.118%
2025-04-22	14.9800	15.0200	14.8600	14.8650	+0.371%	4,969	+8.308%
2025-04-21	14.9600	15.0150	14.7132	14.8100	-0.671%	9,438	+8.710%
2025-04-17	14.9600	14.9600	14.5700	14.9100	+0.675%	19,785	+7.981%
2025-04-16	14.8900	14.9500	14.6400	14.8100	+0.475%	26,386	+8.710%
2025-04-15	14.7600	14.8400	14.6300	14.7400	-1.140%	24,082	+9.227%
2025-04-14	14.6200	15.0000	14.4901	14.9100	+1.984%	27,094	+7.981%
2025-04-11	14.5400	14.8775	14.5000	14.6200	-1.149%	31,840	+10.123%
2025-04-10	14.7700	15.3400	14.7000	14.7900	-2.118%	34,591	+8.857%
2025-04-09	14.5200	15.2000	14.5000	15.1100	+2.233%	62,283	+6.552%
2025-04-08	14.9100	14.9900	14.6900	14.7800	-0.203%	27,410	+8.931%
2025-04-07	14.8000	15.0707	14.6528	14.8100	-2.566%	38,366	+8.710%
2025-04-04	15.3800	15.3898	15.0200	15.2000	-2.937%	48,125	+5.921%
2025-04-03	15.7000	15.8450	15.5100	15.6600	-1.261%	16,613	+2.810%
2025-04-02	15.8200	16.0900	15.8200	15.8600	+0.571%	11,616	+1.513%
2025-04-01	15.9000	15.9299	15.7000	15.7700	-0.253%	16,981	+2.093%
2025-03-31	16.1500	16.1700	15.8100	15.8100	-2.407%	46,104	+1.834%
2025-03-28	16.2400	16.2400	16.1600	16.1999	-0.492%	8,066	-0.617%
2025-03-27	16.2500	16.2800	16.1200	16.2800	-0.306%	8,394	-1.106%
2025-03-26	16.6300	16.6300	16.3300	16.3300	-1.686%	10,624	-1.408%
2025-03-25	16.7500	16.7500	16.5100	16.6100	-0.240%	3,668	-3.070%
2025-03-24	16.6800	16.8000	16.6001	16.6500	+0.543%	5,724	-3.303%
2025-03-21	16.5500	16.6099	16.4600	16.5600	+0.060%	5,589	-2.778%
2025-03-20	16.6200	16.6200	16.4401	16.5500	-0.421%	2,651	-2.719%
2025-03-19	16.5800	16.8000	16.5000	16.6200	-0.120%	9,045	-3.129%
2025-03-18	16.5900	16.6400	16.5900	16.6400	-0.120%	1,113	-3.245%
2025-03-17	16.6200	16.7200	16.5450	16.6600	+0.970%	7,817	-3.361%
2025-03-14	16.3200	16.6300	16.3200	16.5000	-0.602%	2,941	-2.424%
2025-03-13	16.4700	16.6000	16.3300	16.6000	+1.158%	6,189	-3.012%
2025-03-12	16.2800	16.4100	16.1600	16.4100	+0.428%	5,954	-1.889%
2025-03-11	16.3800	16.5000	16.2000	16.3400	-0.183%	11,361	-1.469%
2025-03-10	16.5000	16.5000	16.3700	16.3700	-0.788%	2,720	-1.649%
2025-03-07	16.5700	16.5700	16.3800	16.5000	+0.061%	3,425	-2.424%
2025-03-06	16.6300	16.6300	16.4500	16.4900	-0.663%	7,820	-2.365%
2025-03-05	16.7500	16.7500	16.4500	16.6000	-0.180%	9,037	-3.012%
2025-03-04	16.9500	16.9500	16.5600	16.6300	-1.598%	14,155	-3.187%
2025-03-03	16.8600	16.9094	16.7000	16.9000	+1.319%	9,260	-4.734%
2025-02-28	16.8400	16.8500	16.6800	16.6800	-0.655%	11,624	-3.477%
2025-02-27	16.7000	16.7900	16.5400	16.7900	+1.084%	18,636	-4.110%
2025-02-26	16.7600	16.7900	16.5500	16.6100	-0.300%	10,082	-3.070%
2025-02-25	16.6800	16.7600	16.6000	16.6600	+0.483%	23,160	-3.361%
2025-02-24	16.6700	16.6782	16.5251	16.5800	-0.120%	13,449	-2.895%
2025-02-21	16.5600	16.6500	16.5600	16.6000	-0.180%	6,951	-3.012%
2025-02-20	16.6100	16.6850	16.5500	16.6300	-0.359%	11,692	-3.187%
2025-02-19	16.6200	16.7600	16.6100	16.6900	-0.299%	7,170	-3.535%
2025-02-18	16.8200	16.8200	16.5500	16.7400	0.000%	4,205	-3.823%
2025-02-14	16.8700	16.8700	16.6662	16.7400	+0.240%	4,019	-3.823%
2025-02-13	16.4800	16.7000	16.4800	16.7000	+1.954%	11,893	-3.593%
2025-02-12	16.1700	16.4500	16.1700	16.3800	-0.486%	4,880	-1.709%
2025-02-11	16.7000	16.7000	16.4600	16.4600	-1.141%	4,332	-2.187%
2025-02-10	16.7700	16.7700	16.6500	16.6500	0.000%	1,748	-3.303%

.dark-mode .FYqTGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYqTGN{ color: #333333; background-color: white; border: 2px solid #333333; }BEPIBrookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notesstock NYSE Structured Product

BEPI
Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes
stock NYSE Structured Product