TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.50	41.32	38.45	40.62	40.62	6.03%	627,438
Jan 29, 2026	38.97	39.62	38.31	38.31	38.31	-2.64%	376,525
Jan 28, 2026	39.09	39.53	38.58	39.35	39.35	0.49%	269,666
Jan 27, 2026	39.00	39.61	38.80	39.16	39.16	0.93%	324,276
Jan 26, 2026	39.48	39.48	38.75	38.80	38.80	-0.13%	320,934
Jan 23, 2026	38.86	39.29	38.63	38.85	38.85	0.13%	332,656
Jan 22, 2026	38.95	39.98	38.80	38.80	38.80	0.10%	334,546
Jan 21, 2026	38.22	38.93	38.22	38.76	38.76	1.31%	319,342
Jan 20, 2026	38.70	38.70	38.03	38.26	38.26	-1.34%	339,327
Jan 19, 2026	38.92	39.70	38.44	38.78	38.78	-1.25%	164,112
Jan 16, 2026	39.14	39.66	38.70	39.27	39.27	0.74%	212,901
Jan 15, 2026	39.25	39.55	38.85	38.98	38.98	-0.03%	241,816
Jan 14, 2026	39.72	39.90	38.86	38.99	38.99	-1.76%	244,897
Jan 13, 2026	38.38	39.79	38.21	39.69	39.69	4.12%	371,491
Jan 12, 2026	37.46	38.23	37.23	38.12	38.12	1.82%	397,268
Jan 9, 2026	37.89	37.89	37.23	37.44	37.44	0.54%	171,858
Jan 8, 2026	38.23	38.36	37.20	37.24	37.24	-2.36%	440,191
Jan 7, 2026	39.00	39.60	37.90	38.14	38.14	-1.60%	270,399
Jan 6, 2026	38.72	38.85	38.10	38.76	38.76	0.75%	146,108
Jan 5, 2026	38.54	38.88	38.12	38.47	38.47	0.21%	193,438
Jan 2, 2026	37.46	38.52	37.39	38.39	38.39	3.50%	174,466
Dec 31, 2025	36.76	37.18	36.75	37.09	37.09	0.76%	102,254
Dec 30, 2025	37.20	37.74	36.81	36.81	36.81	-1.39%	214,909
Dec 29, 2025	37.43	37.74	37.28	37.33	37.33	-0.59%	105,462
Dec 24, 2025	37.38	37.65	37.26	37.55	37.55	0.59%	72,018
Dec 23, 2025	37.44	37.56	36.95	37.33	37.33	-0.53%	146,757
Dec 22, 2025	36.90	37.85	36.90	37.53	37.53	1.38%	181,026
Dec 19, 2025	36.85	37.21	36.75	37.02	37.02	0.65%	797,015
Dec 18, 2025	37.04	37.51	36.75	36.78	36.78	-0.05%	279,523
Dec 17, 2025	38.06	38.25	36.64	36.80	36.80	-3.84%	356,588
Dec 16, 2025	38.02	38.49	37.95	38.27	38.27	0.26%	198,634
Dec 15, 2025	38.56	38.57	38.10	38.17	38.17	-0.70%	166,486
Dec 12, 2025	39.10	39.10	38.08	38.44	38.44	-0.70%	435,061
Dec 11, 2025	39.38	39.45	38.48	38.71	38.71	-1.12%	161,679
Dec 10, 2025	38.98	39.63	38.82	39.15	39.15	0.15%	206,265
Dec 9, 2025	39.20	39.52	38.96	39.09	39.09	-0.36%	150,654
Dec 8, 2025	39.50	39.68	38.71	39.23	39.23	0.03%	179,276
Dec 5, 2025	39.63	39.63	39.21	39.22	39.22	-1.08%	173,198
Dec 4, 2025	38.50	39.80	38.50	39.65	39.65	2.09%	307,191
Dec 3, 2025	39.01	39.03	38.52	38.84	38.84	-0.49%	283,459
Dec 2, 2025	39.36	39.64	39.00	39.03	39.03	-0.79%	180,636
Dec 1, 2025	39.62	39.62	38.80	39.34	39.34	-1.45%	282,517
Nov 28, 2025	40.13	40.25	39.56	39.92	39.92	-0.80%	167,969
Nov 27, 2025	39.76	40.52	39.76	40.24	39.72	1.46%	336,733
Nov 26, 2025	39.83	40.22	39.51	39.66	39.14	-0.48%	508,950
Nov 25, 2025	40.14	40.31	39.60	39.85	39.33	-0.70%	491,859
Nov 24, 2025	40.42	40.60	39.75	40.13	39.61	-	621,278
Nov 21, 2025	40.25	40.63	39.88	40.13	39.61	-0.22%	568,292
Nov 20, 2025	40.55	41.08	40.22	40.22	39.70	0.10%	434,048
Nov 19, 2025	40.25	40.57	39.92	40.18	39.66	0.58%	165,784