Brookfield BRP Holdings Canada Inc (BEPH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.75824175824 | 18.2 | 18.74 | 18.2 | 10095 | 18.48347228 | CS |
| 4 | 1.77 | 10.5671641791 | 16.75 | 18.74 | 16.27 | 11701 | 17.33364847 | CS |
| 12 | 2.45 | 15.2457996266 | 16.07 | 18.74 | 15.1757 | 14134 | 16.34894776 | CS |
| 26 | 1.31 | 7.6118535735 | 17.21 | 18.74 | 15.05 | 20678 | 16.27246309 | CS |
| 52 | 3.92 | 26.8493150685 | 14.6 | 18.74 | 13.13 | 22875 | 15.84660256 | CS |
| 156 | -7.37 | -28.4665894168 | 25.89 | 26.03 | 13.13 | 28483 | 17.99759845 | CS |
| 260 | -6.43 | -25.7715430862 | 24.95 | 26.25 | 13.13 | 37608 | 20.34787244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 18.57 | 0 | 0.00 | 18.7 | 18.7 | 18.54 | 10294 |
| 1727217600 | 18.57 | 0.05 | 0.27 | 18.6 | 18.6 | 18.4809 | 8587 |
| 1727131200 | 18.52 | 0.15 | 0.82 | 18.55 | 18.55 | 18.4301 | 12165 |
| 1726872000 | 18.3701 | -0.01 | -0.05 | 18.44 | 18.44 | 18.25 | 6862 |
| 1726785600 | 18.38 | 0.3 | 1.66 | 18.21 | 18.38 | 18.2 | 13108 |
| 1726699200 | 18.08 | 0.08 | 0.44 | 18.07 | 18.09 | 18.03 | 5272 |
| 1726612800 | 18 | 0.17 | 0.95 | 17.92 | 18.06 | 17.85 | 11815 |
| 1726526400 | 17.83 | 0.12 | 0.68 | 17.66 | 17.85 | 17.66 | 11610 |
| 1726267200 | 17.71 | 0.2 | 1.14 | 17.66 | 17.75 | 17.66 | 7885 |
| 1726180800 | 17.51 | -0.06 | -0.34 | 17.57 | 17.57 | 17.49 | 8194 |
| 1726094400 | 17.57 | 0.18 | 1.04 | 17.52 | 17.65 | 17.45 | 5988 |
| 1726008000 | 17.39 | 0.08 | 0.46 | 17.4 | 17.72 | 17.11 | 14577 |
| 1725921600 | 17.31 | 0.56 | 3.34 | 16.83 | 17.31 | 16.81 | 14186 |
| 1725662400 | 16.75 | -0.05 | -0.30 | 16.85 | 16.89 | 16.6207 | 10131 |
| 1725576000 | 16.8 | 0.23 | 1.39 | 16.67 | 16.85 | 16.67 | 15355 |
| 1725489600 | 16.57 | 0.18 | 1.11 | 16.45 | 16.57 | 16.43 | 6736 |
| 1725403200 | 16.388 | 0.12 | 0.73 | 16.39 | 16.719999 | 16.329999 | 14269 |
| 1725057600 | 16.27 | -0.35 | -2.11 | 16.75 | 16.87 | 16.27 | 36029 |
| 1724971200 | 16.62 | -0.15 | -0.92 | 16.75 | 16.937 | 16.62 | 14249 |
| 1724884800 | 16.774999 | 0.06 | 0.39 | 16.8 | 16.8 | 16.719999 | 7315 |
| 1724798400 | 16.71 | 0.02 | 0.12 | 16.7 | 16.71 | 16.649999 | 4880 |
| 1724712000 | 16.69 | -0.14 | -0.83 | 16.83 | 16.89 | 16.649999 | 13365 |
| 1724452800 | 16.83 | 0.05 | 0.31 | 16.9 | 16.9 | 16.8 | 6205 |
| 1724366400 | 16.7778 | -0.2 | -1.19 | 16.98 | 16.98 | 16.64 | 19947 |
| 1724280000 | 16.98 | 0.4 | 2.41 | 16.66 | 16.98 | 16.559999 | 8239 |
| 1724193600 | 16.579999 | -0.08 | -0.48 | 16.66 | 16.66 | 16.52 | 3990 |
| 1724107200 | 16.66 | -0.04 | -0.24 | 16.7 | 16.7 | 16.61 | 9093 |
| 1723848000 | 16.7 | 0.09 | 0.54 | 16.61 | 16.73 | 16.61 | 6832 |
| 1723761600 | 16.61 | -0.05 | -0.30 | 16.739999 | 16.739999 | 16.53 | 4200 |
| 1723675200 | 16.66 | 0.63 | 3.93 | 16.079999 | 16.68 | 16.07 | 20278 |
| 1723588800 | 16.03 | 0.31 | 1.97 | 15.86 | 16.03 | 15.86 | 9688 |
| 1723502400 | 15.72 | -0.14 | -0.88 | 15.85 | 15.93 | 15.68 | 18367 |
| 1723243200 | 15.86 | 0.04 | 0.25 | 15.75 | 15.92 | 15.5 | 18875 |
| 1723156800 | 15.82 | 0.14 | 0.89 | 15.68 | 15.86 | 15.652 | 12703 |
| 1723070400 | 15.68 | -0.04 | -0.25 | 15.7 | 15.79 | 15.55 | 22709 |
| 1722984000 | 15.72 | 0 | 0.00 | 15.57 | 15.76 | 15.41 | 37705 |
| 1722897600 | 15.72 | -0.11 | -0.69 | 15.74 | 15.9 | 15.1757 | 9587 |
| 1722638400 | 15.83 | 0.04 | 0.25 | 15.65 | 15.88 | 15.65 | 17306 |
| 1722552000 | 15.79 | 0.18 | 1.15 | 15.73 | 15.89 | 15.73 | 33766 |
| 1722465600 | 15.61 | -0.26 | -1.64 | 15.81 | 15.91 | 15.43 | 54228 |
| 1722379200 | 15.87 | 0.07 | 0.47 | 15.73 | 15.87 | 15.73 | 7259 |
| 1722292800 | 15.795 | -0.03 | -0.18 | 15.9 | 15.9 | 15.795 | 8155 |
| 1722033600 | 15.8236 | 0.17 | 1.11 | 15.8 | 15.89 | 15.7 | 9376 |
| 1721947200 | 15.6504 | -0.09 | -0.57 | 15.86 | 15.94 | 15.6504 | 23466 |
| 1721860800 | 15.74 | -0.12 | -0.76 | 15.89 | 16.04 | 15.6665 | 15493 |
| 1721774400 | 15.86 | -0.04 | -0.25 | 15.96 | 15.96 | 15.79 | 20958 |
| 1721688000 | 15.9005 | -0.08 | -0.50 | 16.05 | 16.079999 | 15.85 | 11866 |
| 1721428800 | 15.98 | 0.16 | 1.01 | 15.86 | 15.98 | 15.86 | 10647 |
| 1721342400 | 15.82 | -0.17 | -1.03 | 16 | 16.0709 | 15.82 | 7456 |
| 1721256000 | 15.985 | 0.02 | 0.16 | 16.01 | 16.03 | 15.89 | 11082 |
| 1721169600 | 15.96 | 0.06 | 0.38 | 16.05 | 16.05 | 15.9 | 5597 |
| 1721083200 | 15.9 | -0.31 | -1.91 | 15.82 | 16.03 | 15.82 | 6883 |
| 1720824000 | 16.21 | 0.13 | 0.81 | 16.079999 | 16.219999 | 16.07 | 18309 |
| 1720737600 | 16.079999 | 0.32 | 2.03 | 15.85 | 16.11 | 15.85 | 18199 |
| 1720651200 | 15.76 | -0.14 | -0.88 | 15.94 | 15.97 | 15.53 | 33679 |
| 1720564800 | 15.9 | -0.2 | -1.24 | 16.1 | 16.1099 | 15.82 | 24103 |
| 1720478400 | 16.1 | 0.04 | 0.25 | 16.04 | 16.12 | 15.91 | 24214 |
| 1720219200 | 16.059999 | 0.04 | 0.25 | 16.07 | 16.11 | 15.99 | 6062 |
| 1720040640 | 16.02 | 0.2 | 1.26 | 15.9 | 16.02 | 15.86 | 10053 |
| 1719960000 | 15.82 | 0.15 | 0.96 | 15.75 | 15.83 | 15.64 | 13556 |
| 1719873600 | 15.67 | -0.05 | -0.32 | 15.57 | 15.74 | 15.45 | 17421 |
| 1719614400 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1719528000 | 15.72 | -0.15 | -0.91 | 15.86 | 15.96 | 15.58 | 7778 |
| 1719441600 | 15.865 | -0.11 | -0.66 | 16.03 | 16.03 | 15.8601 | 7380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
