Brookfield Renewable Partners L.P. (BEP.PRA)
NYSE: BEP.PRA · Real-Time Price · USD · Preferred Stock
18.81
+0.17 (0.91%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.91 | 19.23 | 18.74 | 18.81 | 18.81 | 0.91% | 8,709 |
| Jul 31, 2025 | 18.75 | 18.88 | 18.64 | 18.64 | 18.64 | -0.59% | 13,068 |
| Jul 30, 2025 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | 0.34% | 1,498 |
| Jul 29, 2025 | 18.70 | 18.73 | 18.66 | 18.69 | 18.69 | 0.20% | 3,731 |
| Jul 28, 2025 | 18.59 | 18.80 | 18.59 | 18.65 | 18.65 | 0.54% | 6,515 |
| Jul 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.16% | 874 |
| Jul 24, 2025 | 18.50 | 18.59 | 18.50 | 18.52 | 18.52 | 0.33% | 827 |
| Jul 23, 2025 | 18.43 | 18.54 | 18.42 | 18.46 | 18.46 | -0.11% | 10,004 |
| Jul 22, 2025 | 18.52 | 18.53 | 18.48 | 18.48 | 18.48 | -0.05% | 1,680 |
| Jul 21, 2025 | 18.83 | 18.83 | 18.49 | 18.49 | 18.49 | -0.41% | 2,195 |
| Jul 18, 2025 | 18.67 | 18.83 | 18.57 | 18.57 | 18.57 | 0.25% | 2,740 |
| Jul 17, 2025 | 18.51 | 18.86 | 18.50 | 18.52 | 18.52 | 0.65% | 5,535 |
| Jul 16, 2025 | 18.40 | 18.53 | 18.35 | 18.40 | 18.40 | -0.70% | 9,921 |
| Jul 15, 2025 | 18.50 | 18.93 | 18.50 | 18.53 | 18.53 | -1.23% | 9,421 |
| Jul 14, 2025 | 18.73 | 18.81 | 18.73 | 18.76 | 18.43 | 0.35% | 8,311 |
| Jul 11, 2025 | 18.45 | 18.74 | 18.45 | 18.70 | 18.37 | 0.27% | 8,432 |
| Jul 10, 2025 | 18.44 | 18.65 | 18.44 | 18.65 | 18.32 | 0.89% | 9,105 |
| Jul 9, 2025 | 18.58 | 18.58 | 18.45 | 18.48 | 18.16 | -0.05% | 801 |
| Jul 8, 2025 | 18.25 | 18.50 | 18.25 | 18.49 | 18.17 | 1.93% | 6,680 |
| Jul 7, 2025 | 18.24 | 18.44 | 18.05 | 18.14 | 17.82 | 0.11% | 6,862 |
| Jul 3, 2025 | 17.70 | 18.35 | 17.70 | 18.12 | 17.80 | 2.37% | 22,347 |
| Jul 2, 2025 | 17.70 | 17.70 | 17.49 | 17.70 | 17.39 | 0.17% | 3,650 |
| Jul 1, 2025 | 17.59 | 17.68 | 17.54 | 17.67 | 17.36 | 1.96% | 3,642 |
| Jun 30, 2025 | 17.40 | 17.62 | 17.33 | 17.33 | 17.03 | -0.37% | 16,076 |
| Jun 27, 2025 | 17.41 | 17.47 | 17.40 | 17.40 | 17.09 | -0.26% | 4,107 |
| Jun 26, 2025 | 17.44 | 17.53 | 17.40 | 17.44 | 17.14 | 1.31% | 8,512 |
| Jun 25, 2025 | 17.10 | 17.31 | 17.10 | 17.22 | 16.91 | 0.38% | 31,761 |
| Jun 24, 2025 | 17.17 | 17.49 | 17.15 | 17.15 | 16.85 | 0.41% | 32,042 |
| Jun 23, 2025 | 17.34 | 17.39 | 17.03 | 17.08 | 16.78 | -1.16% | 16,241 |
| Jun 20, 2025 | 17.33 | 17.39 | 17.17 | 17.28 | 16.98 | 0.17% | 6,340 |
| Jun 18, 2025 | 17.23 | 17.28 | 17.15 | 17.25 | 16.95 | 0.63% | 4,091 |
| Jun 17, 2025 | 17.18 | 17.23 | 17.10 | 17.14 | 16.84 | -0.34% | 2,945 |
| Jun 16, 2025 | 17.09 | 17.34 | 17.09 | 17.20 | 16.90 | 1.59% | 8,309 |
| Jun 13, 2025 | 16.98 | 17.00 | 16.80 | 16.93 | 16.63 | -0.88% | 9,245 |
| Jun 12, 2025 | 17.11 | 17.20 | 17.01 | 17.08 | 16.78 | 0.18% | 5,853 |
| Jun 11, 2025 | 17.07 | 17.24 | 17.05 | 17.05 | 16.75 | 0.24% | 6,574 |
| Jun 10, 2025 | 17.24 | 17.42 | 17.01 | 17.01 | 16.71 | -0.06% | 5,565 |
| Jun 9, 2025 | 16.98 | 17.33 | 16.93 | 17.02 | 16.72 | -0.02% | 10,915 |
| Jun 6, 2025 | 17.30 | 17.32 | 17.00 | 17.02 | 16.73 | -0.68% | 2,852 |
| Jun 5, 2025 | 17.14 | 17.37 | 17.10 | 17.14 | 16.84 | 0.56% | 5,816 |
| Jun 4, 2025 | 17.18 | 17.18 | 17.05 | 17.05 | 16.75 | -0.84% | 11,543 |
| Jun 3, 2025 | 17.40 | 17.40 | 17.05 | 17.19 | 16.89 | -0.64% | 17,718 |
| Jun 2, 2025 | 17.60 | 17.65 | 17.27 | 17.30 | 17.00 | -0.06% | 9,902 |
| May 30, 2025 | 17.62 | 18.00 | 17.31 | 17.31 | 17.01 | -1.51% | 8,739 |
| May 29, 2025 | 17.86 | 17.88 | 17.55 | 17.58 | 17.27 | -1.32% | 7,382 |
| May 28, 2025 | 17.90 | 18.28 | 17.80 | 17.81 | 17.50 | -0.28% | 28,308 |
| May 27, 2025 | 17.85 | 17.93 | 17.84 | 17.86 | 17.55 | 0.34% | 5,041 |
| May 23, 2025 | 17.84 | 18.25 | 17.70 | 17.80 | 17.49 | -2.63% | 14,500 |
| May 22, 2025 | 18.19 | 18.87 | 17.81 | 18.28 | 17.96 | 2.47% | 18,763 |
| May 21, 2025 | 18.75 | 18.75 | 17.66 | 17.84 | 17.53 | -4.70% | 14,935 |