TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	40.02	40.93	40.02	40.76	40.76	1.82%	346,825
Sep 15, 2026	40.95	41.23	40.03	40.03	40.03	-2.32%	482,598
Sep 14, 2026	41.73	41.80	40.68	40.98	40.98	-2.73%	604,096
Sep 11, 2026	42.27	42.61	41.80	42.13	42.13	-0.31%	268,131
Sep 10, 2026	42.98	42.98	42.21	42.26	42.26	-2.15%	691,770
Sep 9, 2026	44.69	44.69	43.08	43.19	43.19	-2.37%	294,841
Sep 8, 2026	43.28	44.94	43.24	44.24	44.24	1.70%	528,987
Sep 4, 2026	42.82	43.50	42.82	43.50	43.50	1.61%	132,479
Sep 3, 2026	43.06	43.09	42.15	42.81	42.81	0.02%	185,922
Sep 2, 2026	43.30	43.70	42.77	42.80	42.80	-1.56%	232,847
Sep 1, 2026	43.67	43.67	42.70	43.48	43.48	-0.98%	294,829
Aug 31, 2026	44.00	44.00	43.25	43.91	43.91	0.88%	319,350
Aug 28, 2026	44.94	45.26	44.05	44.07	43.53	-2.18%	233,622
Aug 27, 2026	45.87	45.87	44.44	45.05	44.49	0.18%	206,878
Aug 26, 2026	45.12	45.87	44.93	44.97	44.41	-0.62%	429,737
Aug 25, 2026	44.62	45.77	44.62	45.25	44.69	1.00%	428,657
Aug 24, 2026	45.20	45.20	44.25	44.80	44.25	-0.80%	300,605
Aug 21, 2026	45.52	45.75	45.05	45.16	44.60	-0.75%	223,969
Aug 20, 2026	46.20	46.53	45.27	45.50	44.94	-1.98%	511,654
Aug 19, 2026	45.85	46.56	45.72	46.42	45.85	1.35%	261,270
Aug 18, 2026	48.15	48.15	45.59	45.80	45.23	-4.18%	484,755
Aug 17, 2026	48.27	48.49	47.60	47.80	47.21	-0.89%	193,874
Aug 14, 2026	49.15	49.25	48.15	48.23	47.63	-1.75%	456,572
Aug 13, 2026	47.77	49.11	47.77	49.09	48.48	2.61%	501,075
Aug 12, 2026	47.36	48.05	47.31	47.84	47.25	0.38%	377,838
Aug 11, 2026	45.91	47.78	45.90	47.66	47.07	4.66%	327,925
Aug 10, 2026	45.51	45.99	45.25	45.54	44.98	-1.39%	256,056
Aug 7, 2026	46.00	46.33	45.56	46.18	45.61	0.81%	240,562
Aug 6, 2026	45.07	46.80	45.07	45.81	45.24	-0.11%	250,569
Aug 5, 2026	47.50	47.50	45.34	45.86	45.29	-1.57%	338,899
Aug 4, 2026	46.52	47.31	45.94	46.59	46.01	1.41%	249,793
Jul 31, 2026	46.65	46.70	45.35	45.94	45.37	0.72%	379,405
Jul 30, 2026	45.04	46.18	45.04	45.61	45.05	2.66%	367,867
Jul 29, 2026	44.69	45.03	44.17	44.43	43.88	-1.33%	312,773
Jul 28, 2026	45.04	45.24	44.24	45.03	44.47	-0.64%	281,471
Jul 27, 2026	47.00	47.00	44.88	45.32	44.76	-2.98%	329,477
Jul 24, 2026	46.97	47.48	46.28	46.71	46.13	0.06%	239,537
Jul 23, 2026	45.34	46.69	44.64	46.68	46.10	3.02%	714,139
Jul 22, 2026	45.90	47.88	44.76	45.31	44.75	-0.13%	1,494,854
Jul 21, 2026	45.02	45.44	44.53	45.37	44.81	0.64%	136,366
Jul 20, 2026	44.60	45.80	44.60	45.08	44.52	1.17%	263,920
Jul 17, 2026	44.47	44.91	44.10	44.56	44.01	-0.31%	259,120
Jul 16, 2026	45.98	45.98	44.41	44.70	44.15	-2.30%	250,188
Jul 15, 2026	45.12	46.12	45.11	45.75	45.18	1.31%	323,710
Jul 14, 2026	44.75	45.66	44.75	45.16	44.60	0.11%	171,905
Jul 13, 2026	45.74	45.74	44.81	45.11	44.55	-1.61%	604,087
Jul 10, 2026	47.09	47.09	45.45	45.85	45.28	-1.71%	389,171
Jul 9, 2026	47.73	47.73	46.65	46.65	46.07	-1.35%	611,148
Jul 8, 2026	46.42	47.42	46.22	47.29	46.71	1.24%	423,006
Jul 7, 2026	47.87	48.00	46.66	46.71	46.13	-2.44%	224,177