Brookfield Renewable Partners L.P. (BEP.PRA)
NYSE: BEP.PRA · Real-Time Price · USD · Preferred Stock
18.12
+0.42 (2.37%)
At close: Jul 3, 2025
BEP.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 17.70 | 18.35 | 17.70 | 18.12 | 18.12 | 2.37% | 22,347 |
| Jul 2, 2025 | 17.70 | 17.70 | 17.49 | 17.70 | 17.70 | 0.17% | 3,650 |
| Jul 1, 2025 | 17.59 | 17.68 | 17.54 | 17.67 | 17.67 | 1.96% | 3,642 |
| Jun 30, 2025 | 17.40 | 17.62 | 17.33 | 17.33 | 17.33 | -0.37% | 16,076 |
| Jun 27, 2025 | 17.41 | 17.47 | 17.40 | 17.40 | 17.40 | -0.26% | 4,107 |
| Jun 26, 2025 | 17.44 | 17.53 | 17.40 | 17.44 | 17.44 | 1.31% | 8,512 |
| Jun 25, 2025 | 17.10 | 17.31 | 17.10 | 17.22 | 17.22 | 0.38% | 31,761 |
| Jun 24, 2025 | 17.17 | 17.49 | 17.15 | 17.15 | 17.15 | 0.41% | 32,042 |
| Jun 23, 2025 | 17.34 | 17.39 | 17.03 | 17.08 | 17.08 | -1.16% | 16,241 |
| Jun 20, 2025 | 17.33 | 17.39 | 17.17 | 17.28 | 17.28 | 0.17% | 6,340 |
| Jun 18, 2025 | 17.23 | 17.28 | 17.15 | 17.25 | 17.25 | 0.63% | 4,091 |
| Jun 17, 2025 | 17.18 | 17.23 | 17.10 | 17.14 | 17.14 | -0.34% | 2,945 |
| Jun 16, 2025 | 17.09 | 17.34 | 17.09 | 17.20 | 17.20 | 1.59% | 8,309 |
| Jun 13, 2025 | 16.98 | 17.00 | 16.80 | 16.93 | 16.93 | -0.88% | 9,245 |
| Jun 12, 2025 | 17.11 | 17.20 | 17.01 | 17.08 | 17.08 | 0.18% | 5,853 |
| Jun 11, 2025 | 17.07 | 17.24 | 17.05 | 17.05 | 17.05 | 0.24% | 6,574 |
| Jun 10, 2025 | 17.24 | 17.42 | 17.01 | 17.01 | 17.01 | -0.06% | 5,565 |
| Jun 9, 2025 | 16.98 | 17.33 | 16.93 | 17.02 | 17.02 | -0.02% | 10,915 |
| Jun 6, 2025 | 17.30 | 17.32 | 17.00 | 17.02 | 17.02 | -0.68% | 2,852 |
| Jun 5, 2025 | 17.14 | 17.37 | 17.10 | 17.14 | 17.14 | 0.56% | 5,816 |
| Jun 4, 2025 | 17.18 | 17.18 | 17.05 | 17.05 | 17.05 | -0.84% | 11,543 |
| Jun 3, 2025 | 17.40 | 17.40 | 17.05 | 17.19 | 17.19 | -0.64% | 17,718 |
| Jun 2, 2025 | 17.60 | 17.65 | 17.27 | 17.30 | 17.30 | -0.06% | 9,902 |
| May 30, 2025 | 17.62 | 18.00 | 17.31 | 17.31 | 17.31 | -1.51% | 8,739 |
| May 29, 2025 | 17.86 | 17.88 | 17.55 | 17.58 | 17.58 | -1.32% | 7,382 |
| May 28, 2025 | 17.90 | 18.28 | 17.80 | 17.81 | 17.81 | -0.28% | 28,308 |
| May 27, 2025 | 17.85 | 17.93 | 17.84 | 17.86 | 17.86 | 0.34% | 5,041 |
| May 23, 2025 | 17.84 | 18.25 | 17.70 | 17.80 | 17.80 | -2.63% | 14,500 |
| May 22, 2025 | 18.19 | 18.87 | 17.81 | 18.28 | 18.28 | 2.47% | 18,763 |
| May 21, 2025 | 18.75 | 18.75 | 17.66 | 17.84 | 17.84 | -4.70% | 14,935 |
| May 20, 2025 | 18.85 | 18.93 | 18.72 | 18.72 | 18.72 | -0.85% | 8,589 |
| May 19, 2025 | 18.15 | 18.88 | 18.09 | 18.88 | 18.88 | 4.02% | 5,601 |
| May 16, 2025 | 18.65 | 18.65 | 18.15 | 18.15 | 18.15 | -2.68% | 2,395 |
| May 15, 2025 | 17.80 | 19.90 | 17.50 | 18.65 | 18.65 | 5.81% | 28,473 |
| May 14, 2025 | 18.08 | 18.27 | 17.50 | 17.63 | 17.63 | -0.64% | 9,162 |
| May 13, 2025 | 17.58 | 18.02 | 17.30 | 17.74 | 17.74 | 2.31% | 22,991 |
| May 12, 2025 | 17.22 | 17.62 | 17.00 | 17.34 | 17.34 | -0.06% | 85,205 |
| May 9, 2025 | 17.19 | 17.38 | 17.19 | 17.35 | 17.35 | 1.23% | 8,670 |
| May 8, 2025 | 17.19 | 17.46 | 17.00 | 17.14 | 17.14 | 0.23% | 13,571 |
| May 7, 2025 | 17.00 | 17.19 | 17.00 | 17.10 | 17.10 | 0.59% | 4,414 |
| May 6, 2025 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -0.99% | 16,122 |
| May 5, 2025 | 17.15 | 17.29 | 17.00 | 17.17 | 17.17 | 0.94% | 8,661 |
| May 2, 2025 | 17.20 | 17.42 | 17.01 | 17.01 | 17.01 | -0.58% | 8,020 |
| May 1, 2025 | 17.13 | 17.22 | 17.00 | 17.11 | 17.11 | 0.82% | 4,995 |
| Apr 30, 2025 | 17.14 | 17.17 | 16.97 | 16.97 | 16.97 | -1.96% | 8,437 |
| Apr 29, 2025 | 17.31 | 17.50 | 17.30 | 17.31 | 17.31 | - | 9,491 |
| Apr 28, 2025 | 17.49 | 17.49 | 17.20 | 17.31 | 17.31 | -0.12% | 14,794 |
| Apr 25, 2025 | 17.49 | 17.49 | 17.19 | 17.33 | 17.33 | -0.80% | 4,473 |
| Apr 24, 2025 | 17.28 | 17.48 | 17.10 | 17.47 | 17.47 | 0.81% | 5,685 |
| Apr 23, 2025 | 17.38 | 17.49 | 17.30 | 17.33 | 17.33 | -0.12% | 2,081 |