TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	46.66	46.66	46.23	46.23	-	-1.53%	3,269
May 12, 2026	47.14	47.25	46.44	46.95	46.95	-0.19%	197,764
May 11, 2026	46.62	47.13	46.62	47.04	47.04	0.94%	151,921
May 8, 2026	47.21	47.85	46.39	46.60	46.60	-1.40%	147,184
May 7, 2026	46.97	47.26	46.20	47.26	47.26	0.66%	356,395
May 6, 2026	46.17	47.54	46.00	46.95	46.95	2.44%	607,160
May 5, 2026	44.52	46.23	44.52	45.83	45.83	2.85%	553,455
May 4, 2026	45.13	45.16	44.33	44.56	44.56	-1.74%	505,042
May 1, 2026	46.16	46.73	44.61	45.35	45.35	1.16%	395,938
Apr 30, 2026	44.06	45.33	44.06	44.83	44.83	2.07%	554,990
Apr 29, 2026	45.34	47.75	43.57	43.92	43.92	-3.35%	1,022,699
Apr 28, 2026	46.02	46.10	45.44	45.44	45.44	-1.22%	104,156
Apr 27, 2026	46.39	46.97	45.95	46.00	46.00	-1.50%	281,086
Apr 24, 2026	46.64	46.80	46.00	46.70	46.70	0.89%	274,113
Apr 23, 2026	45.71	46.57	45.50	46.29	46.29	1.62%	370,998
Apr 22, 2026	44.82	45.55	44.82	45.55	45.55	2.71%	305,305
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