TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	50.00	50.54	49.50	50.26	50.26	-0.57%	444,306
Jun 22, 2026	49.67	51.00	49.34	50.55	50.55	2.39%	184,077
Jun 19, 2026	49.86	49.86	49.30	49.37	49.37	-0.92%	176,778
Jun 18, 2026	48.97	50.27	48.65	49.83	49.83	3.25%	430,449
Jun 17, 2026	48.04	49.16	47.88	48.26	48.26	0.69%	363,101
Jun 16, 2026	48.22	48.90	47.93	47.93	47.93	-1.07%	114,033
Jun 15, 2026	48.25	48.51	47.65	48.45	48.45	0.94%	251,829
Jun 12, 2026	50.53	50.53	47.91	48.00	48.00	-2.76%	397,052
Jun 11, 2026	49.04	50.16	49.04	49.36	49.36	0.20%	164,713
Jun 10, 2026	50.81	51.00	49.02	49.26	49.26	-3.15%	406,745
Jun 9, 2026	51.11	51.76	50.43	50.86	50.86	-0.31%	533,310
Jun 8, 2026	50.80	52.09	50.80	51.02	51.02	0.35%	364,059
Jun 5, 2026	51.17	51.52	50.30	50.84	50.84	-0.02%	305,690
Jun 4, 2026	50.53	51.81	49.75	50.85	50.85	0.38%	397,343
Jun 3, 2026	50.81	52.86	50.64	50.66	50.66	-0.78%	390,495
Jun 2, 2026	50.79	52.19	50.55	51.06	51.06	-0.04%	252,527
Jun 1, 2026	50.77	51.84	50.50	51.08	51.08	0.26%	512,733
May 29, 2026	50.98	51.50	50.60	50.95	50.95	-0.13%	176,445
May 28, 2026	50.37	51.89	50.29	51.56	51.02	2.10%	254,841
May 27, 2026	50.55	51.42	50.18	50.50	49.97	-0.96%	163,169
May 26, 2026	49.02	51.25	49.02	50.99	50.45	4.96%	662,371
May 25, 2026	49.27	49.40	48.20	48.58	48.07	-1.00%	143,209
May 22, 2026	48.81	49.60	48.53	49.07	48.55	0.82%	287,181
May 21, 2026	47.91	49.06	47.44	48.67	48.16	2.25%	314,411
May 20, 2026	46.79	47.85	46.78	47.60	47.10	1.75%	311,988
May 19, 2026	47.15	47.20	46.32	46.78	46.29	-1.06%	340,910
May 15, 2026	46.09	47.32	45.50	47.28	46.78	1.24%	386,799
May 14, 2026	47.50	47.50	46.56	46.70	46.21	-1.18%	217,239
May 13, 2026	46.66	47.51	46.10	47.26	46.76	0.66%	188,973
May 12, 2026	47.14	47.25	46.44	46.95	46.46	-0.19%	197,764
May 11, 2026	46.62	47.13	46.62	47.04	46.55	0.94%	151,921
May 8, 2026	47.21	47.85	46.39	46.60	46.11	-1.40%	147,184
May 7, 2026	46.97	47.26	46.20	47.26	46.76	0.66%	356,395
May 6, 2026	46.17	47.54	46.00	46.95	46.46	2.44%	607,160
May 5, 2026	44.52	46.23	44.52	45.83	45.35	2.85%	553,455
May 4, 2026	45.13	45.16	44.33	44.56	44.09	-1.74%	505,042
May 1, 2026	46.16	46.73	44.61	45.35	44.87	1.16%	395,938
Apr 30, 2026	44.06	45.33	44.06	44.83	44.36	2.07%	554,990
Apr 29, 2026	45.34	47.75	43.57	43.92	43.46	-3.35%	1,035,201
Apr 28, 2026	46.02	46.10	45.44	45.44	44.96	-1.22%	104,156
Apr 27, 2026	46.39	46.97	45.95	46.00	45.52	-1.50%	285,386
Apr 24, 2026	46.64	46.80	46.00	46.70	46.21	0.89%	274,113
Apr 23, 2026	45.71	46.57	45.50	46.29	45.80	1.62%	423,858
Apr 22, 2026	44.82	45.55	44.82	45.55	45.07	2.71%	305,305
Apr 21, 2026	47.14	47.20	44.08	44.35	43.88	-6.36%	733,548
Apr 20, 2026	47.10	47.94	47.08	47.36	46.86	-0.27%	199,980
Apr 17, 2026	47.86	47.90	47.06	47.49	46.99	-0.13%	296,581
Apr 16, 2026	48.90	49.31	47.17	47.55	47.05	-2.10%	189,553
Apr 15, 2026	48.10	48.74	47.80	48.57	48.06	1.38%	217,805
Apr 14, 2026	47.47	48.31	47.32	47.91	47.41	0.95%	202,418