Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
31.78
-0.23 (-0.71%)
At close: Feb 27, 2026, 4:00 PM EST
32.78
+1.00 (3.15%)
After-hours: Feb 27, 2026, 7:11 PM EST
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.68 | 32.33 | 31.27 | 31.78 | 31.78 | -1.91% | 582,920 |
| Feb 26, 2026 | 32.19 | 32.48 | 31.64 | 32.40 | 32.01 | 0.71% | 500,490 |
| Feb 25, 2026 | 32.22 | 32.50 | 31.94 | 32.17 | 31.78 | 0.22% | 418,272 |
| Feb 24, 2026 | 31.96 | 32.31 | 31.59 | 32.10 | 31.71 | 0.75% | 820,372 |
| Feb 23, 2026 | 31.84 | 32.58 | 31.76 | 31.86 | 31.47 | 0.06% | 830,602 |
| Feb 20, 2026 | 31.36 | 32.04 | 31.23 | 31.84 | 31.45 | 1.18% | 673,825 |
| Feb 19, 2026 | 31.46 | 31.52 | 30.99 | 31.47 | 31.09 | 0.58% | 468,785 |
| Feb 18, 2026 | 32.03 | 32.09 | 30.98 | 31.29 | 30.91 | -2.31% | 604,513 |
| Feb 17, 2026 | 32.00 | 32.78 | 31.88 | 32.03 | 31.64 | 0.82% | 658,414 |
| Feb 13, 2026 | 31.01 | 31.98 | 31.01 | 31.77 | 31.39 | 2.15% | 318,754 |
| Feb 12, 2026 | 31.45 | 32.11 | 30.95 | 31.10 | 30.72 | -0.64% | 889,044 |
| Feb 11, 2026 | 31.00 | 31.51 | 30.14 | 31.30 | 30.92 | 1.33% | 685,989 |
| Feb 10, 2026 | 31.25 | 31.25 | 30.67 | 30.89 | 30.52 | -0.10% | 620,205 |
| Feb 9, 2026 | 30.50 | 31.29 | 30.36 | 30.92 | 30.55 | 1.48% | 416,923 |
| Feb 6, 2026 | 29.95 | 30.47 | 29.72 | 30.47 | 30.10 | 3.22% | 346,281 |
| Feb 5, 2026 | 29.95 | 30.21 | 29.33 | 29.52 | 29.16 | -1.44% | 552,270 |
| Feb 4, 2026 | 30.33 | 30.66 | 29.91 | 29.95 | 29.59 | -1.12% | 631,143 |
| Feb 3, 2026 | 29.80 | 30.72 | 29.77 | 30.29 | 29.92 | 1.41% | 705,164 |
| Feb 2, 2026 | 29.82 | 30.50 | 29.58 | 29.87 | 29.51 | 0.13% | 576,669 |
| Jan 30, 2026 | 28.55 | 30.51 | 28.45 | 29.83 | 29.47 | 4.85% | 1,260,764 |
| Jan 29, 2026 | 28.94 | 29.34 | 28.45 | 28.45 | 28.11 | -1.90% | 788,006 |
| Jan 28, 2026 | 28.91 | 29.15 | 28.44 | 29.00 | 28.65 | 0.66% | 682,658 |
| Jan 27, 2026 | 28.30 | 29.15 | 28.27 | 28.81 | 28.46 | 1.91% | 673,010 |
| Jan 26, 2026 | 28.50 | 28.65 | 28.21 | 28.27 | 27.93 | -0.28% | 414,488 |
| Jan 23, 2026 | 28.18 | 28.61 | 28.02 | 28.35 | 28.01 | 0.75% | 582,832 |
| Jan 22, 2026 | 28.19 | 28.97 | 28.06 | 28.14 | 27.80 | 0.29% | 452,075 |
| Jan 21, 2026 | 27.77 | 28.16 | 27.72 | 28.06 | 27.72 | 1.41% | 369,594 |
| Jan 20, 2026 | 27.96 | 28.03 | 27.48 | 27.67 | 27.34 | -1.88% | 374,285 |
| Jan 16, 2026 | 27.78 | 28.52 | 27.78 | 28.20 | 27.86 | 0.71% | 566,148 |
| Jan 15, 2026 | 28.17 | 28.45 | 27.95 | 28.00 | 27.66 | -0.28% | 443,576 |
| Jan 14, 2026 | 28.50 | 28.76 | 28.00 | 28.08 | 27.74 | -1.68% | 530,458 |
| Jan 13, 2026 | 27.62 | 28.66 | 27.50 | 28.56 | 28.21 | 4.08% | 927,399 |
| Jan 12, 2026 | 26.89 | 27.56 | 26.89 | 27.44 | 27.11 | 1.89% | 387,328 |
| Jan 9, 2026 | 27.34 | 27.43 | 26.71 | 26.93 | 26.60 | 0.26% | 489,642 |
| Jan 8, 2026 | 27.48 | 27.72 | 26.83 | 26.86 | 26.54 | -2.29% | 451,548 |
| Jan 7, 2026 | 28.20 | 28.75 | 27.35 | 27.49 | 27.16 | -1.89% | 549,595 |
| Jan 6, 2026 | 27.93 | 28.27 | 27.62 | 28.02 | 27.68 | 0.29% | 439,740 |
| Jan 5, 2026 | 28.19 | 28.25 | 27.67 | 27.94 | 27.60 | 0.04% | 681,352 |
| Jan 2, 2026 | 27.26 | 28.04 | 27.18 | 27.93 | 27.59 | 3.56% | 309,726 |
| Dec 31, 2025 | 26.90 | 27.14 | 26.84 | 26.97 | 26.64 | 0.22% | 300,385 |
| Dec 30, 2025 | 27.40 | 27.57 | 26.87 | 26.91 | 26.58 | -1.39% | 330,326 |
| Dec 29, 2025 | 27.40 | 27.61 | 27.25 | 27.29 | 26.96 | -0.26% | 358,526 |
| Dec 26, 2025 | 27.21 | 27.55 | 27.20 | 27.36 | 27.03 | -0.26% | 189,369 |
| Dec 24, 2025 | 27.36 | 27.50 | 27.24 | 27.43 | 27.10 | 0.73% | 141,564 |
| Dec 23, 2025 | 26.80 | 27.43 | 26.80 | 27.23 | 26.90 | -0.26% | 502,500 |
| Dec 22, 2025 | 26.92 | 27.52 | 26.90 | 27.30 | 26.97 | 1.56% | 393,890 |
| Dec 19, 2025 | 26.30 | 27.04 | 26.30 | 26.88 | 26.55 | 0.79% | 911,659 |
| Dec 18, 2025 | 26.93 | 27.24 | 26.67 | 26.67 | 26.35 | -0.11% | 644,904 |
| Dec 17, 2025 | 27.66 | 27.95 | 26.58 | 26.70 | 26.38 | -3.89% | 1,047,910 |
| Dec 16, 2025 | 27.55 | 28.00 | 27.55 | 27.78 | 27.44 | 0.43% | 526,981 |