Brookfield BRP Holdings Canada Inc (BEPH)
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 | -0.11 | -0.767620376832 | 14.33 | 14.67 | 14.052 | 30681 | 14.2720327 | CS |
| 4 | -1.45 | -9.25335035099 | 15.67 | 15.825 | 13.9584 | 71209 | 14.81961007 | CS |
| 12 | -1.98 | -12.2222222222 | 16.2 | 16.63 | 13.9584 | 37557 | 15.17845643 | CS |
| 26 | -3.84 | -21.2624584718 | 18.06 | 18.06 | 13.9584 | 31314 | 15.66701236 | CS |
| 52 | -1.18 | -7.66233766234 | 15.4 | 18.74 | 13.9584 | 22816 | 15.87481351 | CS |
| 156 | -4.55 | -24.2408098029 | 18.77 | 19.6101 | 13.13 | 26228 | 15.92544345 | CS |
| 260 | -10.73 | -43.006012024 | 24.95 | 26.25 | 13.13 | 36562 | 19.83812051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 14.22 | 0.06 | 0.42 | 14.27 | 14.3 | 14.0745 | 10511 |
| 1744843200 | 14.16 | 0.04 | 0.28 | 14.09 | 14.35 | 14.052 | 14281 |
| 1744756800 | 14.12 | -0.25 | -1.74 | 14.08 | 14.29 | 14.08 | 16158 |
| 1744670400 | 14.37 | 0.17 | 1.20 | 14.33 | 14.65 | 14.16 | 31142 |
| 1744411200 | 14.2 | -0.13 | -0.91 | 14.67 | 14.67 | 14.052 | 34103 |
| 1744324800 | 14.33 | -0.18 | -1.24 | 14.33 | 14.545 | 14.25 | 58421 |
| 1744238400 | 14.51 | 0.39 | 2.76 | 14.01 | 14.5999 | 13.9584 | 59365 |
| 1744152000 | 14.12 | 0.06 | 0.43 | 14.18 | 14.45 | 14.01 | 38575 |
| 1744065600 | 14.06 | -0.49 | -3.37 | 14.21 | 14.58 | 14.06 | 59467 |
| 1743806400 | 14.55 | -0.35 | -2.35 | 14.93 | 14.93 | 14.53 | 42450 |
| 1743720000 | 14.9 | -0.19 | -1.26 | 14.86 | 14.9792 | 14.8 | 61720 |
| 1743633600 | 15.09 | 0.29 | 1.96 | 14.96 | 15.12 | 14.9201 | 111584 |
| 1743547200 | 14.8 | 0.13 | 0.89 | 14.78 | 14.86 | 14.69 | 121313 |
| 1743460800 | 14.67 | -0.5 | -3.30 | 15.1 | 15.1 | 14.65 | 458151 |
| 1743201600 | 15.17 | -0.23 | -1.49 | 15.34 | 15.41 | 15.16 | 58156 |
| 1743115200 | 15.4 | -0.1 | -0.65 | 15.38 | 15.4899 | 15.21 | 50202 |
| 1743028800 | 15.5 | -0.17 | -1.08 | 15.61 | 15.65 | 15.34 | 37031 |
| 1742942400 | 15.67 | -0.01 | -0.06 | 15.77 | 15.825 | 15.56 | 16817 |
| 1742856000 | 15.68 | 0.04 | 0.26 | 15.7 | 15.82 | 15.63 | 117061 |
| 1742596800 | 15.64 | 0 | 0.00 | 15.61 | 15.7099 | 15.06 | 20332 |
| 1742510400 | 15.64 | 0.01 | 0.06 | 15.67 | 15.7899 | 15.56 | 18637 |
| 1742424000 | 15.63 | -0.1 | -0.64 | 15.75 | 15.75 | 15.58 | 28066 |
| 1742337600 | 15.73 | -0.03 | -0.19 | 15.7 | 15.7793 | 15.65 | 12929 |
| 1742251200 | 15.76 | -0.07 | -0.44 | 15.78 | 15.83 | 15.7001 | 18492 |
| 1741992000 | 15.83 | -0.01 | -0.06 | 15.76 | 15.83 | 15.66 | 8117 |
| 1741905600 | 15.84 | 0.36 | 2.33 | 15.56 | 15.84 | 15.3661 | 41676 |
| 1741819200 | 15.48 | -0.05 | -0.29 | 15.55 | 15.55 | 15.4 | 15281 |
| 1741732800 | 15.525 | 0.1 | 0.62 | 15.48 | 15.5452 | 15.47 | 11897 |
| 1741646400 | 15.43 | -0.09 | -0.58 | 15.52 | 15.65 | 15.43 | 15767 |
| 1741390800 | 15.52 | 0.05 | 0.32 | 15.6 | 15.7 | 15.5 | 34866 |
| 1741304400 | 15.47 | -0.21 | -1.34 | 15.68 | 15.7619 | 15.46 | 27489 |
| 1741218000 | 15.68 | -0.04 | -0.25 | 15.8 | 15.8199 | 15.57 | 21208 |
| 1741131600 | 15.72 | -0.25 | -1.57 | 15.9 | 15.9 | 15.7 | 34774 |
| 1741045200 | 15.9704 | 0.1 | 0.63 | 15.92 | 16.014399 | 15.8672 | 24272 |
| 1740786000 | 15.87 | -0.09 | -0.56 | 15.98 | 15.98 | 15.75 | 22085 |
| 1740699600 | 15.96 | 0.08 | 0.50 | 15.87 | 15.98 | 15.77 | 42812 |
| 1740613200 | 15.88 | -0.2 | -1.24 | 16.079999 | 16.1 | 15.75 | 22665 |
| 1740526800 | 16.079999 | 0.23 | 1.45 | 15.96 | 16.079999 | 15.835 | 18596 |
| 1740440400 | 15.85 | -0.05 | -0.31 | 15.86 | 16.079999 | 15.81 | 13493 |
| 1740181200 | 15.9 | 0.12 | 0.76 | 15.78 | 15.9415 | 15.76 | 27274 |
| 1740094800 | 15.78 | -0.1 | -0.63 | 15.89 | 15.9 | 15.76 | 23181 |
| 1740008400 | 15.88 | 0.02 | 0.13 | 15.83 | 16.03 | 15.83 | 16697 |
| 1739922000 | 15.86 | -0.12 | -0.75 | 16.09 | 16.09 | 15.86 | 8661 |
| 1739576400 | 15.98 | 0.02 | 0.13 | 16.629999 | 16.629999 | 15.96 | 13219 |
| 1739490000 | 15.96 | 0.14 | 0.88 | 15.21 | 16 | 15.21 | 6361 |
| 1739403600 | 15.82 | -0.15 | -0.94 | 15.8 | 15.9118 | 15.79 | 16949 |
| 1739317200 | 15.97 | -0.14 | -0.87 | 16.129999 | 16.129999 | 15.97 | 8404 |
| 1739230800 | 16.11 | 0.12 | 0.75 | 16.12 | 16.129999 | 15.96 | 6552 |
| 1738971600 | 15.99 | -0.06 | -0.37 | 15.92 | 16 | 15.8601 | 10842 |
| 1738885200 | 16.05 | 0.08 | 0.50 | 15.94 | 16.09 | 15.94 | 5766 |
| 1738798800 | 15.97 | 0.11 | 0.69 | 15.96 | 16.1 | 15.9101 | 11097 |
| 1738712400 | 15.86 | 0.06 | 0.38 | 15.84 | 15.8999 | 15.77 | 17660 |
| 1738626000 | 15.8 | 0.03 | 0.19 | 15.82 | 16.28 | 15.75 | 10329 |
| 1738366800 | 15.77 | -0.54 | -3.31 | 16.3 | 16.379999 | 15.77 | 60455 |
| 1738280400 | 16.309999 | 0.13 | 0.80 | 16.34 | 16.379999 | 16.2715 | 7208 |
| 1738194000 | 16.18 | -0.13 | -0.80 | 16.35 | 16.399999 | 16.16 | 12104 |
| 1738107600 | 16.3112 | -0.05 | -0.30 | 16.36 | 16.379999 | 16.129999 | 11825 |
| 1738021200 | 16.36 | 0.08 | 0.49 | 16.23 | 16.3948 | 16.16 | 38507 |
| 1737762000 | 16.28 | 0.08 | 0.49 | 16.2 | 16.32 | 16.175 | 26968 |
| 1737675600 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1737589200 | 16.2 | 0.03 | 0.19 | 16.14 | 16.27 | 16.11 | 51444 |
| 1737502800 | 16.17 | 0.4 | 2.54 | 15.92 | 16.239999 | 15.92 | 61130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
