Brookfield BRP Holdings Inc (BEPI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.947867298578 | 14.77 | 15.34 | 14.4901 | 28764 | 14.77012432 | CS |
| 4 | -1.71 | -10.2888086643 | 16.62 | 16.8 | 14.4901 | 22802 | 15.22849122 | CS |
| 12 | -2.03 | -11.9834710744 | 16.94 | 17.19 | 14.4901 | 16939 | 15.9157951 | CS |
| 26 | -3.56 | -19.2744991879 | 18.47 | 18.75 | 14.4901 | 17714 | 16.59163052 | CS |
| 52 | -1.53 | -9.30656934307 | 16.44 | 19.19 | 14.4901 | 14693 | 16.76424813 | CS |
| 156 | -4.4 | -22.7861211807 | 19.31 | 21.14 | 13.77 | 17872 | 16.66358107 | CS |
| 260 | -10.09 | -40.36 | 25 | 27.01 | 13.77 | 22869 | 19.10968329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 14.91 | 0.1 | 0.68 | 14.96 | 14.96 | 14.57 | 19785 |
| 1744843200 | 14.81 | 0.07 | 0.47 | 14.89 | 14.95 | 14.6 | 26386 |
| 1744756800 | 14.74 | -0.17 | -1.14 | 14.76 | 14.84 | 14.63 | 24082 |
| 1744670400 | 14.91 | 0.29 | 1.98 | 14.62 | 15 | 14.4901 | 27094 |
| 1744411200 | 14.62 | -0.17 | -1.15 | 14.54 | 14.8775 | 14.54 | 30363 |
| 1744324800 | 14.79 | -0.32 | -2.12 | 14.77 | 15.34 | 14.7 | 34591 |
| 1744238400 | 15.11 | 0.33 | 2.23 | 14.52 | 15.2 | 14.5 | 62283 |
| 1744152000 | 14.78 | -0.03 | -0.20 | 14.91 | 14.99 | 14.69 | 27410 |
| 1744065600 | 14.81 | -0.39 | -2.57 | 14.8 | 15.0707 | 14.6528 | 38366 |
| 1743806400 | 15.2 | -0.46 | -2.94 | 15.38 | 15.39 | 15.02 | 48125 |
| 1743720000 | 15.66 | -0.2 | -1.26 | 15.7 | 15.845 | 15.51 | 16613 |
| 1743633600 | 15.86 | 0.09 | 0.57 | 15.82 | 16.09 | 15.82 | 11616 |
| 1743547200 | 15.77 | -0.04 | -0.25 | 15.9 | 15.93 | 15.7 | 16981 |
| 1743460800 | 15.81 | -0.39 | -2.41 | 16.149999 | 16.17 | 15.81 | 46104 |
| 1743201600 | 16.1999 | -0.08 | -0.49 | 16.239999 | 16.239999 | 16.16 | 8066 |
| 1743115200 | 16.28 | -0.05 | -0.31 | 16.25 | 16.28 | 16.12 | 8394 |
| 1743028800 | 16.329999 | -0.28 | -1.69 | 16.629999 | 16.629999 | 16.329999 | 10624 |
| 1742942400 | 16.61 | -0.04 | -0.24 | 16.75 | 16.75 | 16.51 | 3668 |
| 1742856000 | 16.649999 | 0.09 | 0.54 | 16.68 | 16.8 | 16.6001 | 5724 |
| 1742596800 | 16.559999 | 0.01 | 0.06 | 16.55 | 16.6099 | 16.46 | 5589 |
| 1742510400 | 16.55 | -0.07 | -0.42 | 16.62 | 16.62 | 16.4401 | 2651 |
| 1742424000 | 16.62 | -0.02 | -0.12 | 16.579999 | 16.8 | 16.5 | 9045 |
| 1742337600 | 16.64 | -0.02 | -0.12 | 16.59 | 16.64 | 16.59 | 1113 |
| 1742251200 | 16.66 | 0.16 | 0.97 | 16.62 | 16.719999 | 16.545 | 7817 |
| 1741992000 | 16.5 | -0.1 | -0.60 | 16.32 | 16.629999 | 16.32 | 2941 |
| 1741905600 | 16.6 | 0.19 | 1.16 | 16.469999 | 16.6 | 16.29 | 6189 |
| 1741819200 | 16.41 | 0.07 | 0.43 | 16.28 | 16.41 | 16.16 | 5954 |
| 1741732800 | 16.34 | -0.03 | -0.18 | 16.379999 | 16.5 | 16.2 | 11361 |
| 1741646400 | 16.37 | -0.13 | -0.79 | 16.5 | 16.51 | 16.37 | 2720 |
| 1741390800 | 16.5 | 0.01 | 0.06 | 16.57 | 16.57 | 16.35 | 3425 |
| 1741304400 | 16.489999 | -0.11 | -0.66 | 16.629999 | 16.629999 | 16.45 | 7820 |
| 1741218000 | 16.6 | -0.03 | -0.18 | 16.75 | 16.75 | 16.45 | 9037 |
| 1741131600 | 16.629999 | -0.27 | -1.60 | 16.95 | 16.95 | 16.559999 | 14155 |
| 1741045200 | 16.9 | 0.22 | 1.32 | 16.86 | 16.9094 | 16.7 | 9260 |
| 1740786000 | 16.68 | -0.11 | -0.66 | 16.84 | 16.85 | 16.68 | 13008 |
| 1740699600 | 16.79 | 0.18 | 1.08 | 16.7 | 16.79 | 16.54 | 18636 |
| 1740613200 | 16.61 | -0.05 | -0.30 | 16.76 | 16.79 | 16.55 | 10082 |
| 1740526800 | 16.66 | 0.08 | 0.48 | 16.68 | 16.76 | 16.6 | 23160 |
| 1740440400 | 16.579999 | -0.02 | -0.12 | 16.67 | 16.68 | 16.525099 | 13449 |
| 1740181200 | 16.6 | -0.03 | -0.18 | 16.559999 | 16.649999 | 16.559999 | 6951 |
| 1740094800 | 16.629999 | -0.06 | -0.36 | 16.61 | 16.69 | 16.55 | 11692 |
| 1740008400 | 16.69 | -0.05 | -0.30 | 16.62 | 16.76 | 16.61 | 7170 |
| 1739922000 | 16.739999 | 0 | 0.00 | 16.82 | 16.82 | 16.55 | 4205 |
| 1739576400 | 16.739999 | 0.04 | 0.24 | 16.87 | 16.87 | 16.6662 | 4019 |
| 1739490000 | 16.7 | 0.32 | 1.95 | 16.48 | 16.7 | 16.48 | 11893 |
| 1739403600 | 16.379999 | -0.08 | -0.49 | 16.17 | 16.45 | 16.17 | 4880 |
| 1739317200 | 16.46 | -0.19 | -1.14 | 16.7 | 16.7 | 16.46 | 4332 |
| 1739230800 | 16.649999 | 0 | 0.00 | 16.77 | 16.77 | 16.649999 | 1748 |
| 1738971600 | 16.649999 | 0.01 | 0.06 | 15.91 | 16.7 | 15.91 | 8727 |
| 1738885200 | 16.64 | 0.09 | 0.54 | 17.09 | 17.09 | 16.55 | 9234 |
| 1738798800 | 16.55 | 0.15 | 0.91 | 16.489999 | 16.69 | 16.489999 | 13466 |
| 1738712400 | 16.399999 | 0.06 | 0.37 | 16.35 | 16.46 | 16.3 | 10747 |
| 1738626000 | 16.34 | 0.04 | 0.25 | 16.26 | 16.4799 | 16.21 | 47765 |
| 1738366800 | 16.3 | -0.72 | -4.23 | 17.16 | 17.16 | 16.23 | 175252 |
| 1738280400 | 17.02 | 0.06 | 0.35 | 16.41 | 17.02 | 16.41 | 7663 |
| 1738194000 | 16.96 | -0.13 | -0.76 | 17.16 | 17.16 | 16.8201 | 3866 |
| 1738107600 | 17.09 | 0.04 | 0.23 | 17.14 | 17.14 | 16.91 | 2828 |
| 1738021200 | 17.05 | 0.07 | 0.41 | 16.95 | 17.19 | 16.95 | 9256 |
| 1737762000 | 16.98 | -0.02 | -0.12 | 16.94 | 17.105 | 16.94 | 12232 |
| 1737675600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737589200 | 17 | -0.02 | -0.12 | 17.05 | 17.05 | 16.88 | 9860 |
| 1737502800 | 17.02 | 0.33 | 1.98 | 16.94 | 17.02 | 16.83 | 10362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
