Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
28.37
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
27.53
-0.84 (-2.98%)
After-hours: Dec 5, 2025, 7:00 PM EST
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.52 | 28.61 | 28.34 | 28.37 | 28.37 | - | 334,644 |
| Dec 4, 2025 | 27.68 | 28.52 | 27.68 | 28.37 | 28.37 | 1.76% | 488,981 |
| Dec 3, 2025 | 27.83 | 27.96 | 27.57 | 27.88 | 27.88 | -0.14% | 773,950 |
| Dec 2, 2025 | 28.13 | 28.37 | 27.89 | 27.92 | 27.92 | -0.53% | 393,229 |
| Dec 1, 2025 | 28.34 | 28.39 | 27.75 | 28.07 | 28.07 | -2.20% | 575,310 |
| Nov 28, 2025 | 28.60 | 28.78 | 28.26 | 28.70 | 28.70 | 1.63% | 378,487 |
| Nov 26, 2025 | 28.21 | 28.54 | 28.12 | 28.24 | 27.87 | - | 1,877,711 |
| Nov 25, 2025 | 28.09 | 28.60 | 28.04 | 28.24 | 27.87 | -0.04% | 2,177,717 |
| Nov 24, 2025 | 28.50 | 28.83 | 28.18 | 28.25 | 27.88 | -0.81% | 1,986,180 |
| Nov 21, 2025 | 28.64 | 28.84 | 28.22 | 28.48 | 28.10 | -0.14% | 1,443,899 |
| Nov 20, 2025 | 28.86 | 29.21 | 28.51 | 28.52 | 28.14 | -0.21% | 1,343,090 |
| Nov 19, 2025 | 28.78 | 28.91 | 28.39 | 28.58 | 28.20 | -0.03% | 1,510,071 |
| Nov 18, 2025 | 28.67 | 28.86 | 28.43 | 28.59 | 28.21 | -1.04% | 1,320,197 |
| Nov 17, 2025 | 28.80 | 29.23 | 28.65 | 28.89 | 28.51 | 0.07% | 1,254,985 |
| Nov 14, 2025 | 28.57 | 29.19 | 28.51 | 28.87 | 28.49 | -0.45% | 1,607,230 |
| Nov 13, 2025 | 29.15 | 29.24 | 28.76 | 29.00 | 28.62 | -0.82% | 932,846 |
| Nov 12, 2025 | 29.35 | 29.40 | 29.22 | 29.24 | 28.85 | -0.48% | 999,144 |
| Nov 11, 2025 | 29.40 | 29.50 | 29.13 | 29.38 | 28.99 | -5.68% | 2,281,316 |
| Nov 10, 2025 | 31.25 | 31.75 | 31.12 | 31.15 | 30.74 | 0.10% | 538,607 |
| Nov 7, 2025 | 30.53 | 31.20 | 30.47 | 31.12 | 30.71 | 0.39% | 552,474 |
| Nov 6, 2025 | 30.53 | 31.18 | 30.02 | 31.00 | 30.59 | 2.11% | 508,957 |
| Nov 5, 2025 | 31.48 | 31.65 | 30.08 | 30.36 | 29.96 | -2.91% | 634,379 |
| Nov 4, 2025 | 30.85 | 31.46 | 30.60 | 31.27 | 30.86 | -0.79% | 541,810 |
| Nov 3, 2025 | 30.95 | 31.70 | 30.39 | 31.52 | 31.10 | 3.21% | 667,762 |
| Oct 31, 2025 | 30.33 | 30.72 | 30.00 | 30.54 | 30.14 | 1.26% | 645,698 |
| Oct 30, 2025 | 30.75 | 30.85 | 30.07 | 30.16 | 29.76 | -1.85% | 406,641 |
| Oct 29, 2025 | 31.75 | 31.75 | 30.51 | 30.73 | 30.32 | -2.26% | 653,583 |
| Oct 28, 2025 | 31.40 | 32.72 | 31.25 | 31.44 | 31.02 | 5.12% | 1,990,140 |
| Oct 27, 2025 | 29.23 | 30.02 | 29.23 | 29.91 | 29.51 | 2.12% | 757,801 |
| Oct 24, 2025 | 28.60 | 29.32 | 28.51 | 29.29 | 28.90 | 2.38% | 544,539 |
| Oct 23, 2025 | 28.49 | 28.74 | 28.40 | 28.61 | 28.23 | 0.99% | 260,599 |
| Oct 22, 2025 | 28.35 | 28.71 | 28.06 | 28.33 | 27.96 | -0.42% | 334,472 |
| Oct 21, 2025 | 29.05 | 29.09 | 28.27 | 28.45 | 28.07 | -1.93% | 456,965 |
| Oct 20, 2025 | 28.53 | 29.25 | 28.42 | 29.01 | 28.63 | 1.72% | 587,167 |
| Oct 17, 2025 | 28.66 | 28.70 | 28.26 | 28.52 | 28.14 | -0.70% | 667,172 |
| Oct 16, 2025 | 28.05 | 28.87 | 28.05 | 28.72 | 28.34 | 2.53% | 873,427 |
| Oct 15, 2025 | 27.27 | 28.19 | 27.00 | 28.01 | 27.64 | 4.32% | 935,671 |
| Oct 14, 2025 | 27.06 | 27.36 | 26.74 | 26.85 | 26.50 | -3.42% | 1,345,897 |
| Oct 13, 2025 | 26.70 | 27.80 | 26.60 | 27.80 | 27.43 | 5.74% | 472,390 |
| Oct 10, 2025 | 27.39 | 27.50 | 26.29 | 26.29 | 25.94 | -3.52% | 1,007,859 |
| Oct 9, 2025 | 27.93 | 28.08 | 27.01 | 27.25 | 26.89 | -2.43% | 657,084 |
| Oct 8, 2025 | 27.80 | 28.23 | 27.61 | 27.93 | 27.56 | 0.29% | 1,051,823 |
| Oct 7, 2025 | 27.31 | 27.94 | 27.28 | 27.85 | 27.48 | 1.64% | 705,907 |
| Oct 6, 2025 | 26.70 | 27.43 | 26.70 | 27.40 | 27.04 | 3.32% | 970,426 |
| Oct 3, 2025 | 26.38 | 26.98 | 26.33 | 26.52 | 26.17 | 0.11% | 661,430 |
| Oct 2, 2025 | 26.73 | 26.88 | 26.47 | 26.49 | 26.14 | -0.79% | 1,086,442 |
| Oct 1, 2025 | 25.82 | 26.83 | 25.81 | 26.70 | 26.35 | 3.53% | 1,090,096 |
| Sep 30, 2025 | 26.19 | 26.32 | 25.73 | 25.79 | 25.45 | -1.60% | 513,935 |
| Sep 29, 2025 | 25.99 | 26.29 | 25.84 | 26.21 | 25.86 | 1.12% | 801,941 |
| Sep 26, 2025 | 25.50 | 26.13 | 25.50 | 25.92 | 25.58 | 1.57% | 495,850 |