TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.85	37.18	36.75	37.12	-	0.92%	85,342
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
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