Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
22.31
-0.52 (-2.28%)
May 5, 2025, 4:00 PM EDT - Market closed
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.78 | 22.88 | 22.17 | 22.31 | 22.31 | -2.28% | 257,882 |
| May 2, 2025 | 22.81 | 23.59 | 22.50 | 22.83 | 22.83 | -1.55% | 473,099 |
| May 1, 2025 | 23.28 | 23.50 | 22.97 | 23.19 | 23.19 | 0.65% | 573,563 |
| Apr 30, 2025 | 23.09 | 23.21 | 22.65 | 23.04 | 23.04 | -0.82% | 469,894 |
| Apr 29, 2025 | 23.22 | 23.48 | 22.98 | 23.23 | 23.23 | 0.09% | 524,547 |
| Apr 28, 2025 | 22.65 | 23.28 | 22.54 | 23.21 | 23.21 | 2.84% | 944,135 |
| Apr 25, 2025 | 22.35 | 22.64 | 22.26 | 22.57 | 22.57 | 0.98% | 198,536 |
| Apr 24, 2025 | 22.26 | 22.54 | 22.21 | 22.35 | 22.35 | 1.13% | 224,295 |
| Apr 23, 2025 | 22.33 | 22.59 | 22.00 | 22.10 | 22.10 | 0.50% | 454,269 |
| Apr 22, 2025 | 21.75 | 22.28 | 21.60 | 21.99 | 21.99 | 2.23% | 442,928 |
| Apr 21, 2025 | 21.50 | 21.56 | 21.15 | 21.51 | 21.51 | -0.28% | 364,817 |
| Apr 17, 2025 | 21.11 | 21.75 | 21.11 | 21.57 | 21.57 | 2.62% | 393,542 |
| Apr 16, 2025 | 21.22 | 21.33 | 20.84 | 21.02 | 21.02 | -0.94% | 378,385 |
| Apr 15, 2025 | 21.43 | 21.75 | 21.20 | 21.22 | 21.22 | -1.67% | 395,337 |
| Apr 14, 2025 | 21.59 | 21.88 | 21.47 | 21.58 | 21.58 | 1.08% | 571,816 |
| Apr 11, 2025 | 21.51 | 21.52 | 21.05 | 21.35 | 21.35 | -0.09% | 437,789 |
| Apr 10, 2025 | 21.35 | 21.65 | 20.92 | 21.37 | 21.37 | -1.93% | 651,792 |
| Apr 9, 2025 | 19.93 | 21.93 | 19.49 | 21.79 | 21.79 | 8.09% | 1,236,197 |
| Apr 8, 2025 | 21.39 | 21.39 | 19.82 | 20.16 | 20.16 | -1.71% | 1,638,833 |
| Apr 7, 2025 | 20.00 | 21.16 | 19.29 | 20.51 | 20.51 | -0.24% | 1,708,132 |
| Apr 4, 2025 | 22.00 | 22.28 | 20.48 | 20.56 | 20.56 | -8.46% | 1,158,467 |
| Apr 3, 2025 | 22.32 | 23.06 | 22.32 | 22.46 | 22.46 | -0.49% | 1,318,738 |
| Apr 2, 2025 | 22.47 | 22.76 | 22.14 | 22.57 | 22.57 | 0.31% | 606,221 |
| Apr 1, 2025 | 22.28 | 22.67 | 22.02 | 22.50 | 22.50 | 1.53% | 1,057,166 |
| Mar 31, 2025 | 22.09 | 22.32 | 21.85 | 22.16 | 22.16 | -0.40% | 682,810 |
| Mar 28, 2025 | 22.60 | 22.77 | 22.25 | 22.25 | 22.25 | -0.67% | 1,095,939 |
| Mar 27, 2025 | 22.76 | 22.76 | 22.19 | 22.40 | 22.40 | -0.75% | 802,567 |
| Mar 26, 2025 | 23.30 | 23.43 | 22.37 | 22.57 | 22.57 | -3.46% | 768,058 |
| Mar 25, 2025 | 23.72 | 23.72 | 23.21 | 23.38 | 23.38 | -0.81% | 386,024 |
| Mar 24, 2025 | 23.75 | 24.16 | 23.53 | 23.57 | 23.57 | -0.51% | 409,563 |
| Mar 21, 2025 | 23.60 | 23.80 | 23.46 | 23.69 | 23.69 | 0.17% | 548,900 |
| Mar 20, 2025 | 23.21 | 23.86 | 23.14 | 23.65 | 23.65 | 1.33% | 539,314 |
| Mar 19, 2025 | 23.12 | 23.42 | 23.06 | 23.34 | 23.34 | 0.69% | 591,302 |
| Mar 18, 2025 | 22.81 | 23.48 | 22.81 | 23.18 | 23.18 | 1.27% | 359,884 |
| Mar 17, 2025 | 22.80 | 23.12 | 22.73 | 22.89 | 22.89 | 0.62% | 407,319 |
| Mar 14, 2025 | 22.86 | 23.10 | 22.64 | 22.75 | 22.75 | -0.26% | 490,714 |
| Mar 13, 2025 | 23.20 | 23.66 | 22.77 | 22.81 | 22.81 | -1.68% | 330,067 |
| Mar 12, 2025 | 23.01 | 23.52 | 22.75 | 23.20 | 23.20 | 1.53% | 454,934 |
| Mar 11, 2025 | 23.09 | 23.45 | 22.66 | 22.85 | 22.85 | -1.04% | 531,959 |
| Mar 10, 2025 | 22.30 | 23.20 | 22.27 | 23.09 | 23.09 | 2.58% | 1,533,625 |
| Mar 7, 2025 | 21.77 | 22.57 | 21.77 | 22.51 | 22.51 | 2.60% | 489,934 |
| Mar 6, 2025 | 22.10 | 22.22 | 21.76 | 21.94 | 21.94 | -1.61% | 536,672 |
| Mar 5, 2025 | 21.73 | 22.41 | 21.72 | 22.30 | 22.30 | 2.53% | 356,067 |
| Mar 4, 2025 | 21.35 | 22.09 | 21.23 | 21.75 | 21.75 | 0.32% | 929,063 |
| Mar 3, 2025 | 22.62 | 22.73 | 21.56 | 21.68 | 21.68 | -3.69% | 720,759 |
| Feb 28, 2025 | 22.43 | 22.62 | 22.10 | 22.51 | 22.51 | -1.49% | 589,258 |
| Feb 27, 2025 | 23.33 | 23.38 | 22.82 | 22.85 | 22.48 | -2.23% | 666,761 |
| Feb 26, 2025 | 23.43 | 23.60 | 23.15 | 23.37 | 22.99 | 1.13% | 630,334 |
| Feb 25, 2025 | 22.89 | 23.30 | 22.66 | 23.11 | 22.73 | 1.63% | 742,149 |
| Feb 24, 2025 | 23.63 | 23.63 | 22.74 | 22.74 | 22.37 | -2.99% | 565,090 |