TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.45	33.70	33.30	33.34	33.34	-0.18%	241,006
Feb 20, 2025	33.29	33.45	32.88	33.40	33.40	0.88%	266,467
Feb 19, 2025	32.82	33.20	32.60	33.11	33.11	1.72%	301,609
Feb 18, 2025	32.11	32.70	31.72	32.55	32.55	2.78%	330,288
Feb 14, 2025	31.94	32.36	31.62	31.67	31.67	-0.13%	395,941
Feb 13, 2025	31.79	32.35	31.70	31.71	31.71	-0.13%	272,897
Feb 12, 2025	31.50	32.03	31.16	31.75	31.75	0.79%	255,916
Feb 11, 2025	31.65	31.70	31.29	31.50	31.50	-0.60%	240,417
Feb 10, 2025	32.46	32.51	31.66	31.69	31.69	-1.06%	326,464
Feb 7, 2025	32.72	33.04	31.88	32.03	32.03	-1.14%	364,680
Feb 6, 2025	32.38	32.51	31.88	32.40	32.40	1.50%	277,275
Feb 5, 2025	31.37	32.09	31.00	31.92	31.92	3.10%	579,846
Feb 4, 2025	30.60	31.42	30.36	30.96	30.96	1.71%	374,573
Feb 3, 2025	31.15	31.82	30.38	30.44	30.44	-4.13%	906,504
Jan 31, 2025	30.80	32.45	30.54	31.75	31.75	6.19%	589,655
Jan 30, 2025	29.78	30.25	29.78	29.90	29.90	0.50%	429,539
Jan 29, 2025	29.90	30.35	29.50	29.75	29.75	-0.30%	266,983
Jan 28, 2025	30.48	30.48	29.35	29.84	29.84	-2.04%	894,038
Jan 27, 2025	30.54	30.64	29.61	30.46	30.46	-0.62%	544,097
Jan 24, 2025	30.48	30.96	30.12	30.65	30.65	2.75%	499,867
Jan 23, 2025	29.08	30.25	28.76	29.83	29.83	3.47%	1,345,367
Jan 22, 2025	30.00	30.00	28.65	28.83	28.83	-2.77%	730,502
Jan 21, 2025	29.99	30.00	29.29	29.65	29.65	-0.70%	630,660
Jan 20, 2025	30.48	30.48	29.84	29.86	29.86	0.07%	196,055
Jan 17, 2025	30.21	30.35	29.62	29.84	29.84	-0.90%	588,924
Jan 16, 2025	29.94	30.75	29.70	30.11	30.11	0.50%	414,991
Jan 15, 2025	31.25	31.26	29.91	29.96	29.96	-2.95%	424,241
Jan 14, 2025	31.80	32.01	30.78	30.87	30.87	-3.08%	367,905
Jan 13, 2025	32.46	32.46	31.28	31.85	31.85	-2.60%	308,170
Jan 10, 2025	32.10	32.70	31.09	32.70	32.70	1.87%	597,782
Jan 9, 2025	32.59	32.66	32.04	32.10	32.10	-1.38%	171,307
Jan 8, 2025	33.80	33.86	32.34	32.55	32.55	-4.21%	373,331
Jan 7, 2025	34.15	34.49	33.57	33.98	33.98	-0.35%	292,419
Jan 6, 2025	33.65	34.20	33.45	34.10	34.10	1.64%	250,815
Jan 3, 2025	33.40	33.80	33.06	33.55	33.55	0.75%	205,264
Jan 2, 2025	33.16	33.74	32.99	33.30	33.30	1.71%	155,065
Dec 31, 2024	33.01	33.48	32.70	32.74	32.74	-0.64%	197,879
Dec 30, 2024	33.19	33.20	32.56	32.95	32.95	-0.96%	189,804
Dec 27, 2024	33.12	33.34	32.96	33.27	33.27	-0.78%	130,386
Dec 24, 2024	33.21	33.76	33.00	33.53	33.53	1.12%	159,829
Dec 23, 2024	33.02	33.20	32.74	33.16	33.16	0.67%	119,115
Dec 20, 2024	32.29	33.10	32.02	32.94	32.94	1.26%	465,255
Dec 19, 2024	32.85	33.00	32.47	32.53	32.53	-0.61%	275,438
Dec 18, 2024	33.81	33.81	32.55	32.73	32.73	-2.85%	311,242
Dec 17, 2024	33.55	34.05	33.15	33.69	33.69	-0.97%	513,020
Dec 16, 2024	33.64	34.45	33.50	34.02	34.02	0.35%	187,348
Dec 13, 2024	33.73	33.91	33.36	33.90	33.90	-0.03%	122,312
Dec 12, 2024	34.61	34.75	33.48	33.91	33.91	-0.82%	272,800
Dec 11, 2024	33.82	34.26	32.71	34.19	34.19	1.51%	523,549
Dec 10, 2024	34.01	34.07	33.50	33.68	33.68	-1.23%	303,200
Dec 9, 2024	34.21	34.77	33.82	34.10	34.10	-0.58%	321,500
Dec 6, 2024	34.55	34.59	33.98	34.30	34.30	-0.32%	259,419
Dec 5, 2024	35.00	35.27	34.36	34.41	34.41	-2.66%	397,600
Dec 4, 2024	36.10	36.10	34.88	35.35	35.35	-2.02%	520,200
Dec 3, 2024	36.16	36.41	35.91	36.08	36.08	-0.30%	108,741
Dec 2, 2024	36.20	36.40	35.67	36.19	36.19	-0.49%	176,100
Nov 29, 2024	36.46	36.64	35.91	36.37	36.37	-2.05%	217,100
Nov 28, 2024	37.25	37.25	36.72	37.13	36.63	0.51%	85,810
Nov 27, 2024	36.20	37.37	36.20	36.94	36.45	2.04%	465,100
Nov 26, 2024	35.84	36.28	35.82	36.20	35.72	0.89%	296,310
Nov 25, 2024	35.55	36.16	35.43	35.88	35.40	1.96%	194,800
Nov 22, 2024	35.99	36.06	35.10	35.19	34.72	-1.32%	187,020
Nov 21, 2024	34.85	35.78	34.76	35.66	35.18	2.12%	329,000
Nov 20, 2024	35.17	35.50	34.55	34.92	34.45	-1.27%	432,900
Nov 19, 2024	34.73	35.37	33.98	35.37	34.90	1.17%	329,200
Nov 18, 2024	35.31	35.47	34.70	34.96	34.49	-1.38%	155,500
Nov 15, 2024	35.62	35.89	35.42	35.45	34.98	-0.23%	222,107
Nov 14, 2024	35.37	35.93	35.37	35.53	35.05	0.40%	247,021
Nov 13, 2024	35.21	36.34	35.21	35.39	34.92	0.17%	378,433
Nov 12, 2024	35.54	36.33	35.20	35.33	34.86	-1.94%	217,600
Nov 11, 2024	36.72	37.28	36.01	36.03	35.55	-2.17%	380,545
Nov 8, 2024	36.49	37.50	35.76	36.83	36.34	1.52%	317,415
Nov 7, 2024	35.01	36.50	35.00	36.28	35.79	3.10%	478,928
Nov 6, 2024	35.56	35.95	33.93	35.19	34.72	-5.12%	503,400
Nov 5, 2024	36.55	37.31	36.45	37.09	36.59	1.26%	233,001
Nov 4, 2024	34.62	36.70	34.62	36.63	36.14	3.89%	264,100
Nov 1, 2024	35.82	35.83	34.80	35.26	34.79	-1.56%	311,700
Oct 31, 2024	35.86	36.06	35.12	35.82	35.34	0.03%	310,503
Oct 30, 2024	36.33	36.53	35.70	35.81	35.33	-1.21%	197,800
Oct 29, 2024	37.78	37.78	35.90	36.25	35.76	-4.10%	416,800
Oct 28, 2024	38.99	39.00	37.68	37.80	37.29	-1.87%	148,643
Oct 25, 2024	38.39	39.00	38.26	38.52	38.00	0.18%	116,500
Oct 24, 2024	38.98	38.98	37.68	38.45	37.94	-0.23%	370,000
Oct 23, 2024	39.05	39.73	38.29	38.54	38.02	-1.18%	337,900
Oct 22, 2024	39.53	39.70	37.82	39.00	38.48	-2.50%	458,734
Oct 21, 2024	39.01	40.84	39.01	40.00	39.46	2.43%	454,712
Oct 18, 2024	38.51	39.24	38.40	39.05	38.53	1.27%	253,924
Oct 17, 2024	38.88	38.93	38.26	38.56	38.04	-0.92%	291,612
Oct 16, 2024	36.15	39.05	35.78	38.92	38.40	9.54%	751,200
Oct 15, 2024	36.20	36.43	35.50	35.53	35.05	-0.22%	249,400
Oct 11, 2024	35.64	35.75	35.37	35.61	35.13	0.76%	268,900
Oct 10, 2024	36.00	36.00	35.24	35.34	34.87	-1.92%	257,006
Oct 9, 2024	35.84	36.33	35.37	36.03	35.55	0.90%	178,800
Oct 8, 2024	36.11	36.15	35.45	35.71	35.23	-1.19%	153,613
Oct 7, 2024	37.35	37.35	35.95	36.14	35.66	-2.77%	367,100
Oct 4, 2024	36.65	37.35	36.25	37.17	36.67	1.86%	547,600
Oct 3, 2024	37.47	37.47	36.22	36.49	36.00	-2.72%	580,400
Oct 2, 2024	38.00	38.18	37.08	37.51	37.01	-1.55%	212,500
Oct 1, 2024	38.26	38.37	37.76	38.10	37.59	-0.10%	224,700
Sep 30, 2024	38.67	38.67	37.69	38.14	37.63	-0.16%	204,846