TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	32.02	32.46	31.73	32.19	32.19	1.04%	185,881
Mar 31, 2025	31.62	32.09	31.50	31.86	31.86	-0.06%	299,258
Mar 28, 2025	32.02	32.56	31.87	31.88	31.88	-0.59%	272,673
Mar 27, 2025	32.28	32.50	31.77	32.07	32.07	-0.56%	328,815
Mar 26, 2025	33.27	33.43	31.98	32.25	32.25	-3.41%	358,778
Mar 25, 2025	33.73	33.73	33.20	33.39	33.39	-1.10%	151,518
Mar 24, 2025	34.18	34.59	33.68	33.76	33.76	-1.08%	452,520
Mar 21, 2025	33.79	34.14	33.65	34.13	34.13	1.04%	530,412
Mar 20, 2025	33.39	34.17	33.39	33.78	33.78	0.99%	267,882
Mar 19, 2025	33.16	33.57	33.06	33.45	33.45	0.90%	188,946
Mar 18, 2025	32.68	33.59	32.68	33.15	33.15	1.50%	213,964
Mar 17, 2025	32.61	33.08	32.53	32.66	32.66	-0.06%	390,223
Mar 14, 2025	32.91	33.24	32.64	32.68	32.68	-0.73%	313,687
Mar 13, 2025	33.37	33.99	32.90	32.92	32.92	-1.47%	426,785
Mar 12, 2025	32.93	33.80	32.78	33.41	33.41	1.58%	808,296
Mar 11, 2025	33.21	33.79	32.81	32.89	32.89	-1.23%	419,850
Mar 10, 2025	32.31	33.50	32.31	33.30	33.30	2.97%	841,811
Mar 7, 2025	31.26	32.44	31.23	32.34	32.34	3.03%	360,734
Mar 6, 2025	31.90	31.90	31.16	31.39	31.39	-1.81%	412,316
Mar 5, 2025	31.59	32.11	31.20	31.97	31.97	1.52%	340,259
Mar 4, 2025	30.95	32.04	30.74	31.49	31.49	0.25%	451,927
Mar 3, 2025	32.50	32.69	31.31	31.41	31.41	-3.38%	377,585
Feb 28, 2025	32.30	32.66	31.96	32.51	32.51	-1.54%	513,669
Feb 27, 2025	33.58	33.74	32.96	33.02	32.48	-1.43%	465,929
Feb 26, 2025	33.36	33.85	33.21	33.50	32.95	1.15%	300,051
Feb 25, 2025	32.63	33.31	32.40	33.12	32.58	2.06%	495,691
Feb 24, 2025	33.46	33.46	32.44	32.45	31.92	-2.67%	303,428
Feb 21, 2025	33.45	33.70	33.30	33.34	32.80	-0.18%	241,006
Feb 20, 2025	33.29	33.45	32.88	33.40	32.86	0.88%	266,467
Feb 19, 2025	32.82	33.20	32.60	33.11	32.57	1.72%	301,609
Feb 18, 2025	32.11	32.70	31.72	32.55	32.02	2.78%	330,288
Feb 14, 2025	31.94	32.36	31.62	31.67	31.15	-0.13%	395,941
Feb 13, 2025	31.79	32.35	31.70	31.71	31.19	-0.13%	272,897
Feb 12, 2025	31.50	32.03	31.16	31.75	31.23	0.79%	255,916
Feb 11, 2025	31.65	31.70	31.29	31.50	30.99	-0.60%	240,417
Feb 10, 2025	32.46	32.51	31.66	31.69	31.17	-1.06%	326,464
Feb 7, 2025	32.72	33.04	31.88	32.03	31.51	-1.14%	364,180
Feb 6, 2025	32.38	32.51	31.88	32.40	31.87	1.50%	277,275
Feb 5, 2025	31.37	32.09	31.00	31.92	31.40	3.10%	579,846
Feb 4, 2025	30.60	31.42	30.36	30.96	30.46	1.71%	374,573
Feb 3, 2025	31.15	31.82	30.38	30.44	29.94	-4.13%	906,504
Jan 31, 2025	30.80	32.45	30.54	31.75	31.23	6.19%	589,655
Jan 30, 2025	29.78	30.25	29.78	29.90	29.41	0.50%	429,539
Jan 29, 2025	29.90	30.35	29.50	29.75	29.27	-0.30%	266,983
Jan 28, 2025	30.48	30.48	29.35	29.84	29.35	-2.04%	894,038
Jan 27, 2025	30.54	30.64	29.61	30.46	29.96	-0.62%	544,097
Jan 24, 2025	30.48	30.96	30.12	30.65	30.15	2.75%	499,867
Jan 23, 2025	29.08	30.25	28.76	29.83	29.34	3.47%	1,345,367
Jan 22, 2025	30.00	30.00	28.65	28.83	28.36	-2.77%	730,502
Jan 21, 2025	29.99	30.00	29.29	29.65	29.17	-0.70%	630,660