TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	50.81	52.86	50.81	51.78	-	1.41%	113,281
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
Apr 13, 2026	47.90	48.50	47.21	47.46	46.96	-0.94%	223,215
Apr 10, 2026	47.27	48.11	47.00	47.91	47.41	1.94%	366,391
Apr 9, 2026	47.11	47.70	46.78	47.00	46.51	-0.59%	219,821
Apr 8, 2026	46.27	47.52	46.26	47.28	46.78	3.68%	383,611
Apr 7, 2026	46.49	46.58	45.60	45.60	45.12	-1.87%	190,128
Apr 6, 2026	46.91	47.00	46.36	46.47	45.98	-0.28%	215,272
Apr 2, 2026	45.52	47.39	45.30	46.60	46.11	1.15%	476,228
Apr 1, 2026	45.21	46.10	44.45	46.07	45.59	1.52%	662,850
Mar 31, 2026	44.16	45.81	44.16	45.38	44.90	2.83%	412,431
Mar 30, 2026	44.15	45.25	44.13	44.13	43.67	0.05%	432,352
Mar 27, 2026	43.53	44.33	43.10	44.11	43.65	1.40%	470,609
Mar 26, 2026	44.18	44.27	43.13	43.50	43.04	-0.64%	243,744
Mar 25, 2026	43.12	44.34	43.12	43.78	43.32	1.58%	412,919
Mar 24, 2026	42.19	43.84	42.19	43.10	42.65	2.69%	253,767