Skip to main content
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
20.69
+0.03 (0.15%)
Jan 21, 2025, 4:00 PM EST - Market closed

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.8920.8920.3120.6920.690.15%1,560,334
Jan 17, 202521.0021.0020.5620.6620.66-1.29%1,121,749
Jan 16, 202520.9021.3820.6320.9320.93-0.05%1,169,831
Jan 15, 202521.8921.8920.8620.9420.94-2.60%1,297,237
Jan 14, 202522.2222.2721.4521.5021.50-2.76%538,480
Jan 13, 202522.4022.4221.6922.1122.11-1.95%593,544
Jan 10, 202522.3822.6421.5822.5522.55-0.35%1,609,911
Jan 8, 202523.5023.6722.4622.6322.63-4.15%724,284
Jan 7, 202523.9024.0923.3723.6123.61-0.76%526,658
Jan 6, 202523.5023.8123.2823.7923.792.54%543,191
Jan 3, 202523.2423.4222.8523.2023.200.39%492,055
Jan 2, 202522.9723.3922.8523.1123.111.40%466,108
Dec 31, 202423.0023.2322.7422.7922.79-0.65%852,086
Dec 30, 202423.0123.0522.6022.9422.94-0.52%497,656
Dec 27, 202423.0223.1722.8423.0623.06-0.26%276,822
Dec 26, 202423.2523.4723.0023.1223.12-0.94%274,430
Dec 24, 202423.1423.4822.8623.3423.341.08%285,861
Dec 23, 202423.0023.1022.6723.0923.090.61%316,368
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