TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	40.36	40.45	39.84	39.95	39.43	-1.72%	329,690
Nov 17, 2025	40.50	40.99	40.28	40.65	40.12	0.30%	314,543
Nov 14, 2025	40.02	40.96	40.00	40.53	40.00	-0.39%	559,213
Nov 13, 2025	40.98	40.98	40.35	40.69	40.16	-0.68%	401,882
Nov 12, 2025	41.14	41.19	40.91	40.97	40.44	-0.51%	276,959
Nov 11, 2025	41.10	41.28	40.92	41.18	40.64	-5.64%	546,083
Nov 10, 2025	43.72	44.51	43.64	43.64	43.07	0.16%	209,153
Nov 7, 2025	43.33	43.90	42.98	43.57	43.00	-0.41%	149,562
Nov 6, 2025	43.07	44.03	42.53	43.75	43.18	2.34%	326,926
Nov 5, 2025	43.50	44.63	42.47	42.75	42.19	-2.95%	350,425
Nov 4, 2025	43.66	44.35	43.08	44.05	43.48	-0.54%	208,385
Nov 3, 2025	43.21	44.54	42.89	44.29	43.71	3.60%	289,177
Oct 31, 2025	42.53	43.05	42.12	42.75	42.19	1.26%	350,940
Oct 30, 2025	42.76	43.07	42.05	42.22	41.67	-1.38%	126,434
Oct 29, 2025	44.12	44.13	42.61	42.81	42.25	-2.30%	260,070
Oct 28, 2025	44.09	45.73	43.65	43.82	43.25	4.63%	498,135
Oct 27, 2025	41.02	42.00	40.80	41.88	41.34	2.02%	253,809
Oct 24, 2025	39.98	41.05	39.94	41.05	40.52	2.57%	200,058
Oct 23, 2025	39.80	40.17	39.74	40.02	39.50	1.09%	96,313
Oct 22, 2025	39.73	40.17	39.30	39.59	39.08	-0.73%	157,674
Oct 21, 2025	40.74	40.80	39.67	39.88	39.36	-2.06%	160,645
Oct 20, 2025	39.88	41.03	39.88	40.72	40.19	1.83%	258,567
Oct 17, 2025	40.25	40.25	39.72	39.99	39.47	-0.92%	566,237
Oct 16, 2025	39.39	40.52	39.39	40.36	39.84	2.51%	315,794
Oct 15, 2025	38.04	39.59	38.04	39.37	38.86	4.43%	332,523
Oct 14, 2025	37.50	38.38	37.50	37.70	37.21	1.97%	596,915
Oct 10, 2025	38.23	38.26	36.88	36.97	36.49	-3.30%	261,915
Oct 9, 2025	39.07	39.10	37.92	38.23	37.73	-1.92%	170,034
Oct 8, 2025	38.58	39.38	38.52	38.98	38.47	0.28%	182,775
Oct 7, 2025	38.02	38.97	38.02	38.87	38.36	1.75%	216,599
Oct 6, 2025	37.30	38.25	37.28	38.20	37.70	3.10%	284,944
Oct 3, 2025	36.95	37.61	36.75	37.05	36.57	0.08%	287,773
Oct 2, 2025	37.13	37.50	36.96	37.02	36.54	-0.51%	185,959
Oct 1, 2025	36.00	37.41	36.00	37.21	36.73	3.74%	354,633
Sep 30, 2025	36.24	36.55	35.84	35.87	35.40	-1.75%	147,144
Sep 29, 2025	36.14	36.59	36.00	36.51	36.04	1.08%	221,259
Sep 26, 2025	35.59	36.39	35.59	36.12	35.65	1.43%	269,399
Sep 25, 2025	35.58	35.99	35.09	35.61	35.15	0.34%	266,743
Sep 24, 2025	34.91	35.75	34.91	35.49	35.03	1.57%	197,623
Sep 23, 2025	35.12	35.25	34.77	34.94	34.49	-0.51%	157,912
Sep 22, 2025	34.39	35.19	34.25	35.12	34.66	2.21%	199,704
Sep 19, 2025	35.29	35.69	34.34	34.36	33.91	-2.72%	473,939