Skip to main content
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
21.22
-0.36 (-1.67%)
At close: Apr 15, 2025, 4:00 PM
21.61
+0.39 (1.84%)
After-hours: Apr 15, 2025, 6:26 PM EDT

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202521.4321.7521.2021.22--1.67%378,645
Apr 14, 202521.5921.8821.4721.5821.581.08%571,816
Apr 11, 202521.5121.5221.0521.3521.35-0.09%437,789
Apr 10, 202521.3521.6520.9221.3721.37-1.93%651,792
Apr 9, 202519.9321.9319.4921.7921.798.09%1,236,197
Apr 8, 202521.3921.3919.8220.1620.16-1.71%1,638,833
Apr 7, 202520.0021.1619.2920.5120.51-0.24%1,708,132
Apr 4, 202522.0022.2820.4820.5620.56-8.46%1,158,467
Apr 3, 202522.3223.0622.3222.4622.46-0.49%1,318,738
Apr 2, 202522.4722.7622.1422.5722.570.31%606,221
Apr 1, 202522.2822.6722.0222.5022.501.53%1,057,166
Mar 31, 202522.0922.3221.8522.1622.16-0.40%682,810
Mar 28, 202522.6022.7722.2522.2522.25-0.67%1,095,939
Mar 27, 202522.7622.7622.1922.4022.40-0.75%802,567
Mar 26, 202523.3023.4322.3722.5722.57-3.46%768,058
Mar 25, 202523.7223.7223.2123.3823.38-0.81%386,024
Mar 24, 202523.7524.1623.5323.5723.57-0.51%409,563
Mar 21, 202523.6023.8023.4623.6923.690.17%548,900
Mar 20, 202523.2123.8623.1423.6523.651.33%539,314
Mar 19, 202523.1223.4223.0623.3423.340.69%591,302
Mar 18, 202522.8123.4822.8123.1823.181.27%359,884
Mar 17, 202522.8023.1222.7322.8922.890.62%407,319
Mar 14, 202522.8623.1022.6422.7522.75-0.26%490,714
Mar 13, 202523.2023.6622.7722.8122.81-1.68%330,067
Mar 12, 202523.0123.5222.7523.2023.201.53%454,934
Mar 11, 202523.0923.4522.6622.8522.85-1.04%531,959
Mar 10, 202522.3023.2022.2723.0923.092.58%1,533,625
Mar 7, 202521.7722.5721.7722.5122.512.60%489,934
Mar 6, 202522.1022.2221.7621.9421.94-1.61%536,672
Mar 5, 202521.7322.4121.7222.3022.302.53%356,067
Mar 4, 202521.3522.0921.2321.7521.750.32%929,063
Mar 3, 202522.6222.7321.5621.6821.68-3.69%720,759
Feb 28, 202522.4322.6222.1022.5122.51-1.49%589,258
Feb 27, 202523.3323.3822.8222.8522.48-2.23%666,761
Feb 26, 202523.4323.6023.1523.3722.991.13%630,334
Feb 25, 202522.8923.3022.6623.1122.731.63%742,149
Feb 24, 202523.6323.6322.7422.7422.37-2.99%565,090
Feb 21, 202523.5923.7423.4023.4423.06-0.59%528,787
Feb 20, 202523.4223.6023.1823.5823.201.33%526,802
Feb 19, 202523.0923.3622.9323.2722.891.35%562,810
Feb 18, 202522.6423.0622.3622.9622.592.36%708,805
Feb 14, 202522.5622.8722.3122.4322.060.13%764,971
Feb 13, 202522.3822.6522.3022.4022.040.81%394,023
Feb 12, 202521.9322.4221.7522.2221.860.82%478,390
Feb 11, 202522.0822.1721.8722.0421.68-0.54%308,174
Feb 10, 202522.6222.6622.1422.1621.80-1.25%710,849
Feb 7, 202522.8823.1322.3022.4422.07-0.93%680,290
Feb 6, 202522.4822.7222.2122.6522.281.66%562,483
Feb 5, 202521.9622.4221.7022.2821.922.91%638,061
Feb 4, 202521.2521.9121.1221.6521.303.39%843,222