TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	42.75	43.18	42.44	43.13	43.13	0.54%	141,694
Feb 18, 2026	44.20	44.20	42.41	42.90	42.90	-1.72%	282,917
Feb 17, 2026	43.67	44.74	43.61	43.65	43.65	0.83%	341,652
Feb 13, 2026	42.23	43.52	42.23	43.29	43.29	2.32%	294,435
Feb 12, 2026	42.54	43.50	42.14	42.31	42.31	-0.52%	518,371
Feb 11, 2026	42.14	42.75	41.01	42.53	42.53	1.53%	257,116
Feb 10, 2026	41.96	42.17	41.57	41.89	41.89	-0.17%	168,898
Feb 9, 2026	41.79	42.43	41.25	41.96	41.96	0.87%	322,580
Feb 6, 2026	40.92	41.60	40.89	41.60	41.60	2.82%	188,744
Feb 5, 2026	40.96	41.21	40.13	40.46	40.46	-1.00%	134,565
Feb 4, 2026	41.67	41.75	40.86	40.87	40.87	-1.28%	435,807
Feb 3, 2026	40.74	41.87	40.72	41.40	41.40	1.47%	295,840
Feb 2, 2026	40.77	41.50	40.52	40.80	40.80	0.44%	339,456
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