Skip to main content
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
23.96
+0.11 (0.46%)
At close: Jun 6, 2025, 4:00 PM
23.99
+0.03 (0.13%)
After-hours: Jun 6, 2025, 7:00 PM EDT

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202521.4321.7521.2021.2220.89-1.67%395,337
Apr 14, 202521.5921.8821.4721.5821.251.08%571,816
Apr 11, 202521.5121.5221.0521.3521.02-0.09%437,789
Apr 10, 202521.3521.6520.9221.3721.04-1.93%651,792
Apr 9, 202519.9321.9319.4921.7921.458.09%1,236,197
Apr 8, 202521.3921.3919.8220.1619.85-1.71%1,638,833
Apr 7, 202520.0021.1619.2920.5120.19-0.24%1,708,132
Apr 4, 202522.0022.2820.4820.5620.24-8.46%1,158,467
Apr 3, 202522.3223.0622.3222.4622.11-0.49%1,318,738
Apr 2, 202522.4722.7622.1422.5722.220.31%606,221
Apr 1, 202522.2822.6722.0222.5022.151.53%1,057,166
Mar 31, 202522.0922.3221.8522.1621.82-0.40%682,810
Mar 28, 202522.6022.7722.2522.2521.91-0.67%1,095,939
Mar 27, 202522.7622.7622.1922.4022.06-0.75%802,567