Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
25.60
-0.02 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.5925.9725.4425.6025.60-0.08%352,351
Jun 26, 202525.5125.6725.3425.6225.620.95%262,359
Jun 25, 202525.5925.5925.1525.3825.38-0.70%329,065
Jun 24, 202525.3225.8725.2025.5625.561.39%644,656
Jun 23, 202524.9125.5624.9125.2125.210.84%858,813
Jun 20, 202525.6025.6824.8825.0025.00-1.77%609,961
Jun 18, 202526.0026.0025.4225.4525.45-1.66%471,538
Jun 17, 202526.4026.4025.7625.8825.88-2.01%475,050
Jun 16, 202526.4426.6726.2226.4126.410.84%524,316
Jun 13, 202526.0026.2025.7926.1926.190.50%636,037
Jun 12, 202525.8126.3625.7626.0626.060.54%455,297
Jun 11, 202526.3926.5225.9125.9225.92-1.37%875,682
Jun 10, 202525.8526.3925.7426.2826.281.86%1,476,354
Jun 9, 202524.5025.9224.5025.8025.807.68%1,773,271
Jun 6, 202523.8824.1223.8023.9623.960.46%272,445
Jun 5, 202523.9524.0023.6823.8523.85-0.17%372,730
Jun 4, 202524.8824.9923.8323.8923.89-3.04%474,448
Jun 3, 202523.7124.7923.6724.6424.643.92%701,941
Jun 2, 202523.8923.9423.5223.7123.71-0.50%282,411
May 30, 202523.5523.9223.5523.8323.83-0.71%424,933
May 29, 202524.0624.1923.9124.0023.630.04%418,330
May 28, 202524.0024.2723.8223.9923.620.50%551,444
May 27, 202523.9324.1323.5823.8723.501.32%391,648
May 23, 202522.9323.5822.8423.5623.203.02%346,702
May 22, 202523.3723.5822.6422.8722.52-4.63%724,446
May 21, 202524.2524.3223.9423.9823.61-1.19%368,804
May 20, 202524.7024.7524.1424.2723.90-1.94%361,433
May 19, 202524.2524.8424.1424.7524.371.06%433,400
May 16, 202524.2524.4924.1024.4924.111.53%724,353
May 15, 202523.5624.1423.5424.1223.752.03%617,374
May 14, 202523.9823.9823.4723.6423.28-1.42%462,404
May 13, 202523.5023.9923.3523.9823.612.48%570,895
May 12, 202523.4723.6423.0523.4023.040.69%652,011
May 9, 202522.8323.2722.7323.2422.882.33%485,498
May 8, 202522.5722.9022.3722.7122.361.29%625,393
May 7, 202522.2922.6222.2722.4222.070.22%341,481
May 6, 202522.2522.7022.2522.3722.030.27%310,621
May 5, 202522.7822.8822.1722.3121.97-2.28%257,882
May 2, 202522.8123.5922.5022.8322.48-1.55%473,099
May 1, 202523.2823.5022.9723.1922.830.65%573,563
Apr 30, 202523.0923.2122.6523.0422.69-0.82%469,894
Apr 29, 202523.2223.4822.9823.2322.870.09%524,547
Apr 28, 202522.6523.2822.5423.2122.852.84%944,135
Apr 25, 202522.3522.6422.2622.5722.220.98%198,536
Apr 24, 202522.2622.5422.2122.3522.011.13%224,295
Apr 23, 202522.3322.5922.0022.1021.760.50%454,269
Apr 22, 202521.7522.2821.6021.9921.652.23%442,928
Apr 21, 202521.5021.5621.1521.5121.18-0.28%364,817
Apr 17, 202521.1121.7521.1121.5721.242.62%393,542
Apr 16, 202521.2221.3320.8421.0220.70-0.94%378,385