TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.33	43.90	42.98	43.57	43.57	-0.41%	149,562
Nov 6, 2025	43.07	44.03	42.53	43.75	43.75	2.34%	327,026
Nov 5, 2025	43.50	44.63	42.47	42.75	42.75	-2.95%	350,425
Nov 4, 2025	43.66	44.35	43.08	44.05	44.05	-0.54%	208,385
Nov 3, 2025	43.21	44.54	42.89	44.29	44.29	3.60%	289,177
Oct 31, 2025	42.53	43.05	42.12	42.75	42.75	1.26%	350,940
Oct 30, 2025	42.76	43.07	42.05	42.22	42.22	-1.38%	126,434
Oct 29, 2025	44.12	44.13	42.61	42.81	42.81	-2.30%	260,070
Oct 28, 2025	44.09	45.73	43.65	43.82	43.82	4.63%	498,135
Oct 27, 2025	41.02	42.00	40.80	41.88	41.88	2.02%	253,809
Oct 24, 2025	39.98	41.05	39.94	41.05	41.05	2.57%	200,058
Oct 23, 2025	39.80	40.17	39.74	40.02	40.02	1.09%	96,313
Oct 22, 2025	39.73	40.17	39.30	39.59	39.59	-0.73%	157,674
Oct 21, 2025	40.74	40.80	39.67	39.88	39.88	-2.06%	160,645
Oct 20, 2025	39.88	41.03	39.88	40.72	40.72	1.83%	258,567
Oct 17, 2025	40.25	40.25	39.72	39.99	39.99	-0.92%	566,237
Oct 16, 2025	39.39	40.52	39.39	40.36	40.36	2.51%	315,794
Oct 15, 2025	38.04	39.59	38.04	39.37	39.37	4.43%	332,523
Oct 14, 2025	37.50	38.38	37.50	37.70	37.70	1.97%	596,915
Oct 10, 2025	38.23	38.26	36.88	36.97	36.97	-3.30%	261,915
Oct 9, 2025	39.07	39.10	37.92	38.23	38.23	-1.92%	170,034
Oct 8, 2025	38.58	39.38	38.52	38.98	38.98	0.28%	182,775
Oct 7, 2025	38.02	38.97	38.02	38.87	38.87	1.75%	216,599
Oct 6, 2025	37.30	38.25	37.28	38.20	38.20	3.10%	284,944
Oct 3, 2025	36.95	37.61	36.75	37.05	37.05	0.08%	287,773
Oct 2, 2025	37.13	37.50	36.96	37.02	37.02	-0.51%	185,959
Oct 1, 2025	36.00	37.41	36.00	37.21	37.21	3.74%	354,633
Sep 30, 2025	36.24	36.55	35.84	35.87	35.87	-1.75%	147,144
Sep 29, 2025	36.14	36.59	36.00	36.51	36.51	1.08%	221,259
Sep 26, 2025	35.59	36.39	35.59	36.12	36.12	1.43%	269,399
Sep 25, 2025	35.58	35.99	35.09	35.61	35.61	0.34%	266,743
Sep 24, 2025	34.91	35.75	34.91	35.49	35.49	1.57%	197,623
Sep 23, 2025	35.12	35.25	34.77	34.94	34.94	-0.51%	157,912
Sep 22, 2025	34.39	35.19	34.25	35.12	35.12	2.21%	199,704
Sep 19, 2025	35.29	35.69	34.34	34.36	34.36	-2.72%	473,939
Sep 18, 2025	35.06	35.76	35.06	35.32	35.32	1.17%	236,511
Sep 17, 2025	35.24	35.52	34.75	34.91	34.91	-0.94%	295,521
Sep 16, 2025	35.44	35.70	35.24	35.24	35.24	-0.79%	370,133
Sep 15, 2025	35.10	35.58	35.10	35.52	35.52	1.40%	209,544
Sep 12, 2025	34.58	35.11	34.50	35.03	35.03	1.18%	162,624
Sep 11, 2025	34.80	35.25	34.62	34.62	34.62	-0.60%	218,155
Sep 10, 2025	35.02	35.25	34.76	34.83	34.83	-0.14%	109,070
Sep 9, 2025	34.79	35.09	34.60	34.88	34.88	0.87%	264,568
Sep 8, 2025	34.37	34.58	34.13	34.58	34.58	0.46%	155,443
Sep 5, 2025	34.53	34.55	34.05	34.42	34.42	-0.15%	130,011
Sep 4, 2025	33.98	34.53	33.85	34.47	34.47	1.53%	308,855
Sep 3, 2025	34.50	34.50	33.90	33.95	33.95	-1.57%	258,259
Sep 2, 2025	34.52	34.63	34.09	34.49	34.49	-1.00%	197,694
Aug 29, 2025	35.41	35.41	34.60	34.84	34.84	-2.33%	222,600
Aug 28, 2025	34.92	35.72	34.92	35.67	35.16	1.86%	264,633