Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
31.12
+0.12 (0.39%)
At close: Nov 7, 2025, 4:00 PM EST
31.25
+0.13 (0.42%)
After-hours: Nov 7, 2025, 7:51 PM EST
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.53 | 31.20 | 30.47 | 31.12 | 31.12 | 0.39% | 543,400 |
| Nov 6, 2025 | 30.53 | 31.18 | 30.02 | 31.00 | 31.00 | 2.11% | 508,957 |
| Nov 5, 2025 | 31.48 | 31.65 | 30.08 | 30.36 | 30.36 | -2.91% | 623,061 |
| Nov 4, 2025 | 30.85 | 31.46 | 30.60 | 31.27 | 31.27 | -0.79% | 541,810 |
| Nov 3, 2025 | 30.95 | 31.70 | 30.39 | 31.52 | 31.52 | 3.21% | 667,762 |
| Oct 31, 2025 | 30.33 | 30.72 | 30.00 | 30.54 | 30.54 | 1.26% | 645,698 |
| Oct 30, 2025 | 30.75 | 30.85 | 30.07 | 30.16 | 30.16 | -1.85% | 406,641 |
| Oct 29, 2025 | 31.75 | 31.75 | 30.51 | 30.73 | 30.73 | -2.26% | 653,583 |
| Oct 28, 2025 | 31.40 | 32.72 | 31.25 | 31.44 | 31.44 | 5.12% | 1,990,140 |
| Oct 27, 2025 | 29.23 | 30.02 | 29.23 | 29.91 | 29.91 | 2.12% | 757,801 |
| Oct 24, 2025 | 28.60 | 29.32 | 28.51 | 29.29 | 29.29 | 2.38% | 544,539 |
| Oct 23, 2025 | 28.49 | 28.74 | 28.40 | 28.61 | 28.61 | 0.99% | 260,599 |
| Oct 22, 2025 | 28.35 | 28.71 | 28.06 | 28.33 | 28.33 | -0.42% | 334,472 |
| Oct 21, 2025 | 29.05 | 29.09 | 28.27 | 28.45 | 28.45 | -1.93% | 456,965 |
| Oct 20, 2025 | 28.53 | 29.25 | 28.42 | 29.01 | 29.01 | 1.72% | 587,167 |
| Oct 17, 2025 | 28.66 | 28.70 | 28.26 | 28.52 | 28.52 | -0.70% | 667,172 |
| Oct 16, 2025 | 28.05 | 28.87 | 28.05 | 28.72 | 28.72 | 2.53% | 873,427 |
| Oct 15, 2025 | 27.27 | 28.19 | 27.00 | 28.01 | 28.01 | 4.32% | 935,671 |
| Oct 14, 2025 | 27.06 | 27.36 | 26.74 | 26.85 | 26.85 | -3.42% | 1,345,897 |
| Oct 13, 2025 | 26.70 | 27.80 | 26.60 | 27.80 | 27.80 | 5.74% | 472,390 |
| Oct 10, 2025 | 27.39 | 27.50 | 26.29 | 26.29 | 26.29 | -3.52% | 1,007,859 |
| Oct 9, 2025 | 27.93 | 28.08 | 27.01 | 27.25 | 27.25 | -2.43% | 657,084 |
| Oct 8, 2025 | 27.80 | 28.23 | 27.61 | 27.93 | 27.93 | 0.29% | 1,051,823 |
| Oct 7, 2025 | 27.31 | 27.94 | 27.28 | 27.85 | 27.85 | 1.64% | 705,907 |
| Oct 6, 2025 | 26.70 | 27.43 | 26.70 | 27.40 | 27.40 | 3.32% | 970,426 |
| Oct 3, 2025 | 26.38 | 26.98 | 26.33 | 26.52 | 26.52 | 0.11% | 661,430 |
| Oct 2, 2025 | 26.73 | 26.88 | 26.47 | 26.49 | 26.49 | -0.79% | 1,086,442 |
| Oct 1, 2025 | 25.82 | 26.83 | 25.81 | 26.70 | 26.70 | 3.53% | 1,090,096 |
| Sep 30, 2025 | 26.19 | 26.32 | 25.73 | 25.79 | 25.79 | -1.60% | 513,935 |
| Sep 29, 2025 | 25.99 | 26.29 | 25.84 | 26.21 | 26.21 | 1.12% | 801,941 |
| Sep 26, 2025 | 25.50 | 26.13 | 25.50 | 25.92 | 25.92 | 1.57% | 495,850 |
| Sep 25, 2025 | 25.29 | 25.84 | 25.19 | 25.52 | 25.52 | -0.04% | 1,016,609 |
| Sep 24, 2025 | 25.10 | 25.72 | 25.10 | 25.53 | 25.53 | 1.23% | 466,974 |
| Sep 23, 2025 | 25.50 | 25.50 | 25.13 | 25.22 | 25.22 | -0.63% | 400,479 |
| Sep 22, 2025 | 25.00 | 25.46 | 24.80 | 25.38 | 25.38 | 1.76% | 544,885 |
| Sep 19, 2025 | 25.63 | 25.86 | 24.92 | 24.94 | 24.94 | -2.69% | 621,621 |
| Sep 18, 2025 | 25.42 | 25.94 | 25.42 | 25.63 | 25.63 | 1.02% | 418,909 |
| Sep 17, 2025 | 25.68 | 25.83 | 25.22 | 25.37 | 25.37 | -1.01% | 192,902 |
| Sep 16, 2025 | 25.79 | 25.96 | 25.62 | 25.63 | 25.63 | -0.66% | 278,710 |
| Sep 15, 2025 | 25.37 | 25.81 | 25.35 | 25.80 | 25.80 | 1.90% | 415,820 |
| Sep 12, 2025 | 24.99 | 25.37 | 24.91 | 25.32 | 25.32 | 1.04% | 400,807 |
| Sep 11, 2025 | 25.18 | 25.50 | 25.03 | 25.06 | 25.06 | -0.32% | 467,108 |
| Sep 10, 2025 | 25.32 | 25.49 | 25.09 | 25.14 | 25.14 | -0.24% | 238,040 |
| Sep 9, 2025 | 25.12 | 25.40 | 25.08 | 25.20 | 25.20 | 0.72% | 404,892 |
| Sep 8, 2025 | 24.93 | 25.12 | 24.70 | 25.02 | 25.02 | 0.56% | 218,666 |
| Sep 5, 2025 | 24.92 | 25.04 | 24.60 | 24.88 | 24.88 | -0.36% | 220,578 |
| Sep 4, 2025 | 24.56 | 25.00 | 24.48 | 24.97 | 24.97 | 1.26% | 587,020 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.57 | 24.66 | 24.66 | -1.40% | 480,943 |
| Sep 2, 2025 | 25.05 | 25.12 | 24.75 | 25.01 | 25.01 | -1.46% | 342,241 |
| Aug 29, 2025 | 25.62 | 25.68 | 25.20 | 25.38 | 25.38 | -1.97% | 478,853 |