TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	45.87	45.87	44.44	45.05	45.05	0.18%	206,878
Aug 26, 2026	45.12	45.87	44.93	44.97	44.97	-0.62%	429,737
Aug 25, 2026	44.62	45.77	44.62	45.25	45.25	1.00%	428,657
Aug 24, 2026	45.20	45.20	44.25	44.80	44.80	-0.80%	300,605
Aug 21, 2026	45.52	45.75	45.05	45.16	45.16	-0.75%	223,969
Aug 20, 2026	46.20	46.53	45.27	45.50	45.50	-1.98%	511,654
Aug 19, 2026	45.85	46.56	45.72	46.42	46.42	1.35%	261,270
Aug 18, 2026	48.15	48.15	45.59	45.80	45.80	-4.18%	484,755
Aug 17, 2026	48.27	48.49	47.60	47.80	47.80	-0.89%	193,874
Aug 14, 2026	49.15	49.25	48.15	48.23	48.23	-1.75%	456,572
Aug 13, 2026	47.77	49.11	47.77	49.09	49.09	2.61%	501,075
Aug 12, 2026	47.36	48.05	47.31	47.84	47.84	0.38%	377,838
Aug 11, 2026	45.91	47.78	45.90	47.66	47.66	4.66%	327,925
Aug 10, 2026	45.51	45.99	45.25	45.54	45.54	-1.39%	256,056
Aug 7, 2026	46.00	46.33	45.56	46.18	46.18	0.81%	240,562
Aug 6, 2026	45.07	46.80	45.07	45.81	45.81	-0.11%	250,569
Aug 5, 2026	47.50	47.50	45.34	45.86	45.86	-1.57%	338,899
Aug 4, 2026	46.52	47.31	45.94	46.59	46.59	1.41%	249,793
Jul 31, 2026	46.65	46.70	45.35	45.94	45.94	0.72%	379,405
Jul 30, 2026	45.04	46.18	45.04	45.61	45.61	2.66%	367,867
Jul 29, 2026	44.69	45.03	44.17	44.43	44.43	-1.33%	312,773
Jul 28, 2026	45.04	45.24	44.24	45.03	45.03	-0.64%	281,471
Jul 27, 2026	47.00	47.00	44.88	45.32	45.32	-2.98%	329,477
Jul 24, 2026	46.97	47.48	46.28	46.71	46.71	0.06%	239,537
Jul 23, 2026	45.34	46.69	44.64	46.68	46.68	3.02%	714,139
Jul 22, 2026	45.90	47.88	44.76	45.31	45.31	-0.13%	1,494,954
Jul 21, 2026	45.02	45.44	44.53	45.37	45.37	0.64%	136,366
Jul 20, 2026	44.60	45.80	44.60	45.08	45.08	1.17%	263,920
Jul 17, 2026	44.47	44.91	44.10	44.56	44.56	-0.31%	259,120
Jul 16, 2026	45.98	45.98	44.41	44.70	44.70	-2.30%	223,188
Jul 15, 2026	45.12	46.12	45.11	45.75	45.75	1.31%	323,710
Jul 14, 2026	44.75	45.66	44.75	45.16	45.16	0.11%	171,905
Jul 13, 2026	45.74	45.74	44.81	45.11	45.11	-1.61%	604,087
Jul 10, 2026	47.09	47.09	45.45	45.85	45.85	-1.71%	389,171
Jul 9, 2026	47.73	47.73	46.65	46.65	46.65	-1.35%	611,148
Jul 8, 2026	46.42	47.42	46.22	47.29	47.29	1.24%	423,006
Jul 7, 2026	47.87	48.00	46.66	46.71	46.71	-2.44%	224,177
Jul 6, 2026	47.81	48.59	47.79	47.88	47.88	0.31%	218,179
Jul 3, 2026	47.33	48.52	47.33	47.73	47.73	-0.73%	106,337
Jul 2, 2026	48.22	49.99	47.27	48.08	48.08	-2.24%	375,740
Jun 30, 2026	49.98	49.98	48.71	49.18	49.18	-0.55%	347,420
Jun 29, 2026	50.27	50.39	48.92	49.45	49.45	-0.88%	161,804
Jun 26, 2026	49.82	50.86	49.73	49.89	49.89	0.14%	316,671
Jun 25, 2026	50.03	51.34	49.67	49.82	49.82	-0.64%	289,478
Jun 24, 2026	50.08	50.75	49.59	50.14	50.14	-0.24%	213,656
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