TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	35.13	35.37	35.02	35.02	34.52	-0.31%	236,463
Aug 26, 2025	34.96	35.20	34.72	35.13	34.63	0.80%	128,191
Aug 25, 2025	35.00	35.25	34.67	34.85	34.35	-0.88%	229,327
Aug 22, 2025	34.75	35.44	34.70	35.16	34.66	2.09%	235,211
Aug 21, 2025	34.32	34.85	34.15	34.44	33.95	0.53%	170,847
Aug 20, 2025	34.84	34.84	34.15	34.26	33.77	-0.81%	306,476
Aug 19, 2025	34.67	34.67	34.25	34.54	34.04	0.55%	424,172
Aug 18, 2025	33.87	34.91	33.87	34.35	33.86	1.15%	268,883
Aug 15, 2025	33.66	34.25	33.31	33.96	33.47	1.19%	266,207
Aug 14, 2025	33.95	34.00	33.34	33.56	33.08	-1.84%	401,503
Aug 13, 2025	34.38	34.38	33.77	34.19	33.70	0.41%	315,691
Aug 12, 2025	34.12	34.25	33.90	34.05	33.56	0.12%	172,705
Aug 11, 2025	34.33	34.37	33.93	34.01	33.52	-0.67%	225,203
Aug 8, 2025	35.06	35.06	34.04	34.24	33.75	-1.86%	340,938
Aug 7, 2025	35.75	35.97	34.83	34.89	34.39	-1.30%	265,914
Aug 6, 2025	36.00	36.14	35.01	35.35	34.84	-1.23%	320,589
Aug 5, 2025	36.50	36.58	35.70	35.79	35.28	0.39%	290,284
Aug 1, 2025	37.44	37.58	35.41	35.65	35.14	-6.65%	547,276
Jul 31, 2025	37.62	38.25	37.39	38.19	37.64	2.09%	228,847
Jul 30, 2025	36.91	37.69	36.77	37.41	36.87	0.92%	151,702
Jul 29, 2025	37.70	37.70	36.91	37.07	36.54	-1.75%	158,594
Jul 28, 2025	37.63	37.83	37.00	37.73	37.19	0.69%	265,830
Jul 25, 2025	37.37	37.50	37.08	37.47	36.93	0.27%	123,314
Jul 24, 2025	37.75	37.75	37.14	37.37	36.83	-0.32%	133,957
Jul 23, 2025	37.21	37.93	37.21	37.49	36.95	0.78%	271,506
Jul 22, 2025	37.45	37.69	36.96	37.20	36.67	-0.37%	210,120
Jul 21, 2025	37.26	37.89	37.16	37.34	36.80	0.05%	524,845
Jul 18, 2025	37.24	37.66	36.81	37.32	36.78	1.17%	255,887
Jul 17, 2025	36.75	37.09	36.50	36.89	36.36	0.90%	196,905
Jul 16, 2025	37.49	37.49	36.02	36.56	36.04	-1.91%	279,619
Jul 15, 2025	36.00	37.67	35.60	37.27	36.73	6.27%	473,809
Jul 14, 2025	34.80	35.14	34.76	35.07	34.57	0.92%	149,964
Jul 11, 2025	34.92	34.94	34.63	34.75	34.25	-0.46%	160,505
Jul 10, 2025	35.30	35.56	34.78	34.91	34.41	-1.83%	261,663
Jul 9, 2025	35.80	35.86	35.37	35.56	35.05	0.31%	214,888
Jul 8, 2025	36.37	36.37	35.05	35.45	34.94	-2.15%	291,481
Jul 7, 2025	36.30	36.49	35.91	36.23	35.71	0.53%	227,555
Jul 4, 2025	35.98	36.26	35.85	36.04	35.52	0.33%	76,775
Jul 3, 2025	35.59	36.27	35.35	35.92	35.40	1.76%	183,081
Jul 2, 2025	35.09	35.60	34.97	35.30	34.79	1.67%	273,501
Jun 30, 2025	34.72	34.98	34.30	34.72	34.22	-1.11%	228,684
Jun 27, 2025	34.93	35.46	34.73	35.11	34.61	0.43%	187,202
Jun 26, 2025	34.89	35.01	34.57	34.96	34.46	0.23%	102,707
Jun 25, 2025	35.02	35.03	34.56	34.88	34.38	-0.60%	269,751
Jun 24, 2025	34.84	35.49	34.54	35.09	34.59	1.50%	180,235
Jun 23, 2025	34.28	35.11	34.28	34.57	34.07	0.82%	312,081
Jun 20, 2025	35.17	35.21	34.15	34.29	33.80	-1.55%	449,405