Skip to main content
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
22.95
+0.36 (1.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4123.0722.2322.9522.951.59%553,862
Dec 19, 202422.9023.0022.5522.5922.59-0.22%603,911
Dec 18, 202423.6023.6022.5322.6422.64-3.70%695,724
Dec 17, 202423.5223.8323.1623.5123.51-1.43%369,469
Dec 16, 202423.6624.2123.4723.8523.850.25%421,889
Dec 13, 202423.8023.8323.4223.7923.79-0.17%381,102
Dec 12, 202424.3924.5523.5923.8323.83-1.04%765,088
Dec 11, 202423.9224.1923.1324.0824.081.30%1,029,123
Dec 10, 202424.0624.0623.6623.7723.77-1.00%419,567
Dec 9, 202424.2224.6523.8624.0124.01-0.91%773,268
Dec 6, 202424.5124.5424.0224.2324.23-1.26%689,494
Dec 5, 202425.0225.1624.4924.5424.54-2.43%531,122
Dec 4, 202425.6125.7124.7625.1525.15-1.76%969,239
Dec 3, 202425.6525.9425.5425.6025.60-0.74%344,660
Dec 2, 202425.8125.9225.3325.7925.79-0.92%469,291
Nov 29, 202425.8426.0725.5126.0326.03-1.18%367,578
Nov 27, 202425.8626.6425.7726.3425.992.41%827,184
Nov 26, 202425.5225.8125.3525.7225.370.08%856,611
Nov 25, 202425.3925.9025.3325.7025.352.11%440,618
Nov 22, 202425.7625.8125.0825.1724.83-1.41%450,180
Nov 21, 202424.9525.6224.8525.5325.192.20%441,886
Nov 20, 202425.1825.3824.7024.9824.64-1.34%794,585
Nov 19, 202424.8725.3424.2025.3224.981.65%640,976
Nov 18, 202425.0225.2424.7424.9124.58-1.07%434,533
Nov 15, 202425.3125.4825.1425.1824.84-0.51%247,684
Nov 14, 202425.2925.5925.2225.3124.970.08%471,157
Nov 13, 202425.4725.9825.2025.2924.95-368,031
Nov 12, 202425.4226.0825.2125.2924.95-2.36%463,761
Nov 11, 202426.2526.7925.8425.9025.55-1.97%304,920
Nov 8, 202425.1727.0025.1726.4226.070.80%319,960
Nov 7, 202425.2126.4125.2126.2125.863.97%488,048
Nov 6, 202425.5825.7524.3025.2124.87-6.04%1,373,692
Nov 5, 202426.3926.9526.2226.8326.471.86%225,762
Nov 4, 202425.0626.4025.0126.3425.994.48%535,378
Nov 1, 202425.6525.6824.9525.2124.87-1.75%517,560
Oct 31, 202425.8025.9125.3025.6625.32-0.54%341,674
Oct 30, 202426.0326.2625.6625.8025.45-0.88%422,736
Oct 29, 202427.0827.2125.7926.0325.68-4.34%498,345
Oct 28, 202428.0328.1327.1227.2126.84-1.80%310,051
Oct 25, 202427.7628.1427.6527.7127.34-0.18%271,171
Oct 24, 202427.7528.1727.2427.7627.39-0.36%561,556
Oct 23, 202428.2228.7027.6327.8627.49-1.28%772,226
Oct 22, 202428.6528.6927.3628.2227.84-2.32%711,932
Oct 21, 202428.3129.5628.2128.8928.501.94%1,156,269
Oct 18, 202428.0028.4127.8328.3427.961.61%382,253
Oct 17, 202428.0628.3527.7327.8927.52-1.69%414,234
Oct 16, 202426.2728.4025.9628.3727.999.79%1,044,313
Oct 15, 202426.1826.3725.7225.8425.49-0.88%232,094
Oct 14, 202425.9326.1525.7426.0725.720.58%146,682
Oct 11, 202425.8625.9925.6625.9225.570.74%177,569
Oct 10, 202426.2226.2325.5725.7325.38-1.98%308,577
Oct 9, 202426.1726.5425.8226.2525.900.42%283,108
Oct 8, 202426.4326.4525.9326.1425.79-1.47%223,663
Oct 7, 202427.3627.4326.3726.5326.17-2.89%294,897
Oct 4, 202426.9527.5026.7027.3226.951.49%337,513
Oct 3, 202427.5227.6926.7426.9226.56-3.06%430,511
Oct 2, 202428.1628.2427.4727.7727.40-1.70%323,669
Oct 1, 202428.3228.4527.9528.2527.870.25%318,308
Sep 30, 202428.5628.6127.8528.1827.80-0.42%486,314
Sep 27, 202428.0128.5127.9328.3027.921.22%450,949
Sep 26, 202427.8728.0027.7327.9627.581.16%455,831
Sep 25, 202427.2827.7027.2827.6427.271.39%463,815
Sep 24, 202426.9027.3426.9027.2626.891.60%483,830
Sep 23, 202426.6126.9526.6126.8326.471.05%380,491
Sep 20, 202426.2126.6226.1226.5526.190.84%821,135
Sep 19, 202426.6226.6225.9526.3325.980.38%352,264
Sep 18, 202426.2526.7026.0826.2325.88-0.30%314,036
Sep 17, 202426.4326.7526.1026.3125.96-0.45%349,755
Sep 16, 202426.2626.5325.8726.4326.070.99%286,138
Sep 13, 202426.5026.5125.7426.1725.82-0.27%545,979
Sep 12, 202425.2726.3225.2726.2425.893.96%1,183,778
Sep 11, 202424.7525.3724.5425.2424.902.64%323,149
Sep 10, 202424.1524.6924.0024.5924.261.70%322,249
Sep 9, 202424.4324.5223.5324.1823.86-0.49%463,000
Sep 6, 202424.9524.9524.0024.3023.97-2.45%344,027
Sep 5, 202425.0125.3024.7024.9124.58-0.28%464,227
Sep 4, 202423.9525.0223.9124.9824.644.34%455,576
Sep 3, 202424.4424.4423.6623.9423.62-2.25%409,069
Aug 30, 202424.7524.8924.1824.4924.16-1.76%291,731
Aug 29, 202425.1325.2524.7124.9324.24-0.48%459,158
Aug 28, 202425.0025.2524.8025.0524.36-461,231
Aug 27, 202424.9225.1724.6225.0524.360.16%261,269
Aug 26, 202424.8325.2924.5325.0124.322.58%597,256
Aug 23, 202423.6724.9323.5624.3823.714.28%550,774
Aug 22, 202423.8724.1123.2723.3822.74-2.30%650,384
Aug 21, 202423.9224.1023.8423.9323.27-311,837
Aug 20, 202424.1424.3023.7623.9323.27-0.71%485,363
Aug 19, 202424.3524.6824.0524.1023.44-1.43%539,866
Aug 16, 202424.8624.8624.2124.4523.78-1.05%240,316
Aug 15, 202424.4425.0524.3424.7124.031.15%456,035
Aug 14, 202424.3224.5024.1024.4323.760.16%317,850
Aug 13, 202424.4024.7024.2324.3923.720.21%334,998
Aug 12, 202424.4524.5923.6024.3423.67-0.49%589,965
Aug 9, 202424.6024.6024.0624.4623.79-0.49%431,970
Aug 8, 202424.9224.9324.3924.5823.900.24%544,024
Aug 7, 202424.6624.7623.5624.5223.840.70%843,207
Aug 6, 202423.3124.4323.1824.3523.684.51%765,008
Aug 5, 202423.3524.0522.7623.3022.66-3.16%406,889
Aug 2, 202424.1124.3523.7224.0623.40-0.54%409,892
Aug 1, 202424.5924.5923.8824.1923.52-0.62%366,871