Skip to main content
logo
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
28.52
-0.20 (-0.70%)
At close: Oct 17, 2025, 4:00 PM EDT
28.40
-0.12 (-0.42%)
Pre-market: Oct 20, 2025, 8:22 AM EDT

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202528.6628.7028.2628.5228.52-0.70%667,172
Oct 16, 202528.0528.8728.0528.7228.722.53%873,427
Oct 15, 202527.2728.1927.0028.0128.014.32%935,671
Oct 14, 202527.0627.3626.7426.8526.85-3.42%1,345,897
Oct 13, 202526.7027.8026.6027.8027.805.74%472,390
Oct 10, 202527.3927.5026.2926.2926.29-3.52%1,007,859
Oct 9, 202527.9328.0827.0127.2527.25-2.43%657,084
Oct 8, 202527.8028.2327.6127.9327.930.29%1,051,823
Oct 7, 202527.3127.9427.2827.8527.851.64%705,907
Oct 6, 202526.7027.4326.7027.4027.403.32%970,426
Oct 3, 202526.3826.9826.3326.5226.520.11%661,430
Oct 2, 202526.7326.8826.4726.4926.49-0.79%1,086,442
Oct 1, 202525.8226.8325.8126.7026.703.53%1,090,096
Sep 30, 202526.1926.3225.7325.7925.79-1.60%513,935
Sep 29, 202525.9926.2925.8426.2126.211.12%801,941
Sep 26, 202525.5026.1325.5025.9225.921.57%495,850
Sep 25, 202525.2925.8425.1925.5225.52-0.04%1,016,609
Sep 24, 202525.1025.7225.1025.5325.531.23%466,974
Sep 23, 202525.5025.5025.1325.2225.22-0.63%400,479
Sep 22, 202525.0025.4624.8025.3825.381.76%544,885
Sep 19, 202525.6325.8624.9224.9424.94-2.69%621,621
Sep 18, 202525.4225.9425.4225.6325.631.02%418,909
Sep 17, 202525.6825.8325.2225.3725.37-1.01%192,902
Sep 16, 202525.7925.9625.6225.6325.63-0.66%278,710
Sep 15, 202525.3725.8125.3525.8025.801.90%415,820
Sep 12, 202524.9925.3724.9125.3225.321.04%400,807
Sep 11, 202525.1825.5025.0325.0625.06-0.32%467,108
Sep 10, 202525.3225.4925.0925.1425.14-0.24%238,040
Sep 9, 202525.1225.4025.0825.2025.200.72%404,892
Sep 8, 202524.9325.1224.7025.0225.020.56%218,666
Sep 5, 202524.9225.0424.6024.8824.88-0.36%220,578
Sep 4, 202524.5625.0024.4824.9724.971.26%587,020
Sep 3, 202525.0025.0024.5724.6624.66-1.40%480,943
Sep 2, 202525.0525.1224.7525.0125.01-1.46%342,241
Aug 29, 202525.6225.6825.2025.3825.38-1.97%478,853
Aug 28, 202525.5525.9925.3825.8925.521.77%543,666
Aug 27, 202525.4825.6225.3225.4425.07-0.08%215,813
Aug 26, 202525.2725.4625.0625.4625.091.47%288,212
Aug 25, 202525.3225.4725.0025.0924.73-1.22%304,763
Aug 22, 202524.9725.6224.8625.4025.032.54%388,118
Aug 21, 202524.7225.0724.6224.7724.410.16%414,189
Aug 20, 202525.0025.1024.6324.7324.37-0.72%525,862
Aug 19, 202525.0325.0524.8024.9124.550.16%557,852
Aug 18, 202524.6525.2524.6524.8724.511.14%802,388
Aug 15, 202524.2024.8024.1624.5924.231.11%683,749
Aug 14, 202524.6524.7324.1324.3223.97-1.98%647,990
Aug 13, 202524.7724.9424.5324.8124.450.40%577,231
Aug 12, 202524.8224.8424.5524.7124.35-0.08%513,560
Aug 11, 202525.0025.0824.6224.7324.37-0.64%455,423
Aug 8, 202525.4925.8124.7424.8924.53-2.20%566,359