TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	44.82	45.54	44.82	45.19	-	1.89%	76,230
Apr 21, 2026	47.14	47.20	44.08	44.35	44.35	-6.36%	724,134
Apr 20, 2026	47.10	47.94	47.08	47.36	47.36	-0.27%	192,413
Apr 17, 2026	47.86	47.90	47.06	47.49	47.49	-0.13%	296,581
Apr 16, 2026	48.90	49.31	47.17	47.55	47.55	-2.10%	189,553
Apr 15, 2026	48.10	48.74	47.80	48.57	48.57	1.38%	170,735
Apr 14, 2026	47.47	48.31	47.32	47.91	47.91	0.95%	202,418
Apr 13, 2026	47.90	48.50	47.21	47.46	47.46	-0.94%	223,215
Apr 10, 2026	47.27	48.11	47.00	47.91	47.91	1.94%	366,391
Apr 9, 2026	47.11	47.70	46.78	47.00	47.00	-0.59%	219,821
Apr 8, 2026	46.27	47.52	46.26	47.28	47.28	3.68%	383,611
Apr 7, 2026	46.49	46.58	45.60	45.60	45.60	-1.87%	190,128
Apr 6, 2026	46.91	47.00	46.36	46.47	46.47	-0.28%	215,272
Apr 2, 2026	45.52	47.39	45.30	46.60	46.60	1.15%	475,828
Apr 1, 2026	45.21	46.10	44.45	46.07	46.07	1.52%	662,850
Mar 31, 2026	44.16	45.81	44.16	45.38	45.38	2.83%	412,631
Mar 30, 2026	44.15	45.25	44.13	44.13	44.13	0.05%	432,352
Mar 27, 2026	43.53	44.33	43.10	44.11	44.11	1.40%	470,609
Mar 26, 2026	44.18	44.27	43.13	43.50	43.50	-0.64%	243,744
Mar 25, 2026	43.12	44.34	43.12	43.78	43.78	1.58%	412,919
Mar 24, 2026	42.19	43.84	42.19	43.10	43.10	2.69%	253,767
Mar 23, 2026	42.46	42.51	41.23	41.97	41.97	-1.22%	332,970
Mar 20, 2026	43.29	43.85	42.00	42.49	42.49	-3.01%	684,870
Mar 19, 2026	43.00	44.00	42.91	43.81	43.81	0.76%	340,987
Mar 18, 2026	42.50	43.75	42.50	43.48	43.48	1.78%	278,469
Mar 17, 2026	42.43	43.22	42.05	42.72	42.72	1.84%	232,648
Mar 16, 2026	41.65	42.25	41.65	41.95	41.95	1.16%	190,224
Mar 13, 2026	42.25	43.32	41.03	41.47	41.47	-1.43%	230,216
Mar 12, 2026	42.12	42.40	41.63	42.07	42.07	-0.28%	300,088
Mar 11, 2026	41.80	42.28	41.35	42.19	42.19	1.03%	170,446
Mar 10, 2026	40.95	41.78	40.48	41.76	41.76	2.33%	514,175
Mar 9, 2026	40.36	41.04	39.73	40.81	40.81	-0.87%	195,837
Mar 6, 2026	41.18	41.26	39.96	41.17	41.17	-0.63%	261,210
Mar 5, 2026	41.43	41.77	40.99	41.43	41.43	-0.29%	238,599
Mar 4, 2026	42.00	42.52	41.17	41.55	41.55	-1.52%	488,171
Mar 3, 2026	42.78	42.78	41.50	42.19	42.19	-2.45%	290,578
Mar 2, 2026	42.57	43.65	42.45	43.25	43.25	-0.28%	255,769
Feb 27, 2026	43.83	44.17	42.65	43.37	43.37	-2.08%	812,329
Feb 26, 2026	43.92	44.44	43.46	44.29	43.75	0.87%	442,930
Feb 25, 2026	44.26	44.42	43.76	43.91	43.38	-0.14%	277,178
Feb 24, 2026	43.98	44.31	43.31	43.97	43.44	0.59%	568,607
Feb 23, 2026	43.52	44.58	43.50	43.71	43.18	0.23%	351,586
Feb 20, 2026	43.12	43.83	42.88	43.61	43.08	1.11%	213,349
Feb 19, 2026	42.75	43.18	42.44	43.13	42.61	0.54%	141,694
Feb 18, 2026	44.20	44.20	42.41	42.90	42.38	-1.72%	282,917
Feb 17, 2026	43.67	44.74	43.61	43.65	43.12	0.83%	341,652
Feb 13, 2026	42.23	43.52	42.23	43.29	42.77	2.32%	294,435
Feb 12, 2026	42.54	43.50	42.14	42.31	41.80	-0.52%	518,371
Feb 11, 2026	42.14	42.75	41.01	42.53	42.02	1.53%	257,116
Feb 10, 2026	41.96	42.17	41.57	41.89	41.38	-0.17%	170,198