Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
26.34
+1.13 (4.48%)
Nov 4, 2024, 4:00 PM EST - Market closed
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 25.06 | 26.40 | 25.01 | 26.34 | 26.34 | 4.48% | 535,378 |
| Nov 1, 2024 | 25.65 | 25.68 | 24.95 | 25.21 | 25.21 | -1.75% | 517,560 |
| Oct 31, 2024 | 25.80 | 25.91 | 25.30 | 25.66 | 25.66 | -0.54% | 341,674 |
| Oct 30, 2024 | 26.03 | 26.26 | 25.66 | 25.80 | 25.80 | -0.88% | 422,736 |
| Oct 29, 2024 | 27.08 | 27.21 | 25.79 | 26.03 | 26.03 | -4.34% | 498,345 |
| Oct 28, 2024 | 28.03 | 28.13 | 27.12 | 27.21 | 27.21 | -1.80% | 310,051 |
| Oct 25, 2024 | 27.76 | 28.14 | 27.65 | 27.71 | 27.71 | -0.18% | 271,171 |
| Oct 24, 2024 | 27.75 | 28.17 | 27.24 | 27.76 | 27.76 | -0.36% | 561,556 |
| Oct 23, 2024 | 28.22 | 28.70 | 27.63 | 27.86 | 27.86 | -1.28% | 772,226 |
| Oct 22, 2024 | 28.65 | 28.69 | 27.36 | 28.22 | 28.22 | -2.32% | 711,932 |
| Oct 21, 2024 | 28.31 | 29.56 | 28.21 | 28.89 | 28.89 | 1.94% | 1,156,269 |
| Oct 18, 2024 | 28.00 | 28.41 | 27.83 | 28.34 | 28.34 | 1.61% | 382,253 |
| Oct 17, 2024 | 28.06 | 28.35 | 27.73 | 27.89 | 27.89 | -1.69% | 414,234 |
| Oct 16, 2024 | 26.27 | 28.40 | 25.96 | 28.37 | 28.37 | 9.79% | 1,044,313 |
| Oct 15, 2024 | 26.18 | 26.37 | 25.72 | 25.84 | 25.84 | -0.88% | 232,094 |
| Oct 14, 2024 | 25.93 | 26.15 | 25.74 | 26.07 | 26.07 | 0.58% | 146,682 |
| Oct 11, 2024 | 25.86 | 25.99 | 25.66 | 25.92 | 25.92 | 0.74% | 177,569 |
| Oct 10, 2024 | 26.22 | 26.23 | 25.57 | 25.73 | 25.73 | -1.98% | 308,577 |
| Oct 9, 2024 | 26.17 | 26.54 | 25.82 | 26.25 | 26.25 | 0.42% | 283,108 |
| Oct 8, 2024 | 26.43 | 26.45 | 25.93 | 26.14 | 26.14 | -1.47% | 223,663 |
| Oct 7, 2024 | 27.36 | 27.43 | 26.37 | 26.53 | 26.53 | -2.89% | 294,897 |
| Oct 4, 2024 | 26.95 | 27.50 | 26.70 | 27.32 | 27.32 | 1.49% | 337,513 |
| Oct 3, 2024 | 27.52 | 27.69 | 26.74 | 26.92 | 26.92 | -3.06% | 430,511 |
| Oct 2, 2024 | 28.16 | 28.24 | 27.47 | 27.77 | 27.77 | -1.70% | 323,669 |
| Oct 1, 2024 | 28.32 | 28.45 | 27.95 | 28.25 | 28.25 | 0.25% | 318,308 |
| Sep 30, 2024 | 28.56 | 28.61 | 27.85 | 28.18 | 28.18 | -0.42% | 486,314 |
| Sep 27, 2024 | 28.01 | 28.51 | 27.93 | 28.30 | 28.30 | 1.22% | 450,949 |
| Sep 26, 2024 | 27.87 | 28.00 | 27.73 | 27.96 | 27.96 | 1.16% | 455,831 |
| Sep 25, 2024 | 27.28 | 27.70 | 27.28 | 27.64 | 27.64 | 1.39% | 463,815 |
| Sep 24, 2024 | 26.90 | 27.34 | 26.90 | 27.26 | 27.26 | 1.60% | 483,830 |
| Sep 23, 2024 | 26.61 | 26.95 | 26.61 | 26.83 | 26.83 | 1.05% | 380,491 |
| Sep 20, 2024 | 26.21 | 26.62 | 26.12 | 26.55 | 26.55 | 0.84% | 821,135 |
| Sep 19, 2024 | 26.62 | 26.62 | 25.95 | 26.33 | 26.33 | 0.38% | 352,264 |
| Sep 18, 2024 | 26.25 | 26.70 | 26.08 | 26.23 | 26.23 | -0.30% | 314,036 |
| Sep 17, 2024 | 26.43 | 26.75 | 26.10 | 26.31 | 26.31 | -0.45% | 349,755 |
| Sep 16, 2024 | 26.26 | 26.53 | 25.87 | 26.43 | 26.43 | 0.99% | 286,138 |
| Sep 13, 2024 | 26.50 | 26.51 | 25.74 | 26.17 | 26.17 | -0.27% | 545,979 |
| Sep 12, 2024 | 25.27 | 26.32 | 25.27 | 26.24 | 26.24 | 3.96% | 1,183,778 |
| Sep 11, 2024 | 24.75 | 25.37 | 24.54 | 25.24 | 25.24 | 2.64% | 323,149 |
| Sep 10, 2024 | 24.15 | 24.69 | 24.00 | 24.59 | 24.59 | 1.70% | 322,249 |
| Sep 9, 2024 | 24.43 | 24.52 | 23.53 | 24.18 | 24.18 | -0.49% | 463,000 |
| Sep 6, 2024 | 24.95 | 24.95 | 24.00 | 24.30 | 24.30 | -2.45% | 344,027 |
| Sep 5, 2024 | 25.01 | 25.30 | 24.70 | 24.91 | 24.91 | -0.28% | 464,227 |
| Sep 4, 2024 | 23.95 | 25.02 | 23.91 | 24.98 | 24.98 | 4.34% | 455,576 |
| Sep 3, 2024 | 24.44 | 24.44 | 23.66 | 23.94 | 23.94 | -2.25% | 409,069 |
| Aug 30, 2024 | 24.75 | 24.89 | 24.18 | 24.49 | 24.49 | -1.76% | 291,731 |
| Aug 29, 2024 | 25.13 | 25.25 | 24.71 | 24.93 | 24.57 | -0.48% | 459,158 |
| Aug 28, 2024 | 25.00 | 25.25 | 24.80 | 25.05 | 24.69 | - | 461,231 |
| Aug 27, 2024 | 24.92 | 25.17 | 24.62 | 25.05 | 24.69 | 0.16% | 261,269 |
| Aug 26, 2024 | 24.83 | 25.29 | 24.53 | 25.01 | 24.65 | 2.58% | 597,256 |
| Aug 23, 2024 | 23.67 | 24.93 | 23.56 | 24.38 | 24.03 | 4.28% | 550,774 |
| Aug 22, 2024 | 23.87 | 24.11 | 23.27 | 23.38 | 23.05 | -2.30% | 650,384 |
| Aug 21, 2024 | 23.92 | 24.10 | 23.84 | 23.93 | 23.59 | - | 311,837 |
| Aug 20, 2024 | 24.14 | 24.30 | 23.76 | 23.93 | 23.59 | -0.71% | 485,363 |
| Aug 19, 2024 | 24.35 | 24.68 | 24.05 | 24.10 | 23.76 | -1.43% | 539,866 |
| Aug 16, 2024 | 24.86 | 24.86 | 24.21 | 24.45 | 24.10 | -1.05% | 240,316 |
| Aug 15, 2024 | 24.44 | 25.05 | 24.34 | 24.71 | 24.36 | 1.15% | 456,035 |
| Aug 14, 2024 | 24.32 | 24.50 | 24.10 | 24.43 | 24.08 | 0.16% | 317,850 |
| Aug 13, 2024 | 24.40 | 24.70 | 24.23 | 24.39 | 24.04 | 0.21% | 334,998 |
| Aug 12, 2024 | 24.45 | 24.59 | 23.60 | 24.34 | 23.99 | -0.49% | 589,965 |
| Aug 9, 2024 | 24.60 | 24.60 | 24.06 | 24.46 | 24.11 | -0.49% | 431,970 |
| Aug 8, 2024 | 24.92 | 24.93 | 24.39 | 24.58 | 24.23 | 0.24% | 544,024 |
| Aug 7, 2024 | 24.66 | 24.76 | 23.56 | 24.52 | 24.17 | 0.70% | 843,207 |
| Aug 6, 2024 | 23.31 | 24.43 | 23.18 | 24.35 | 24.00 | 4.51% | 765,008 |
| Aug 5, 2024 | 23.35 | 24.05 | 22.76 | 23.30 | 22.97 | -3.16% | 406,889 |
| Aug 2, 2024 | 24.11 | 24.35 | 23.72 | 24.06 | 23.72 | -0.54% | 409,892 |
| Aug 1, 2024 | 24.59 | 24.59 | 23.88 | 24.19 | 23.84 | -0.62% | 366,871 |
| Jul 31, 2024 | 24.26 | 24.63 | 23.81 | 24.34 | 23.99 | 2.87% | 539,397 |
| Jul 30, 2024 | 24.20 | 24.30 | 23.38 | 23.66 | 23.32 | -2.55% | 499,282 |
| Jul 29, 2024 | 24.38 | 24.42 | 24.01 | 24.28 | 23.93 | 0.04% | 257,500 |
| Jul 26, 2024 | 24.56 | 24.56 | 24.09 | 24.27 | 23.92 | 0.66% | 248,626 |
| Jul 25, 2024 | 24.68 | 24.68 | 24.07 | 24.11 | 23.77 | -1.67% | 295,875 |
| Jul 24, 2024 | 24.89 | 24.95 | 24.44 | 24.52 | 24.17 | -1.25% | 191,101 |
| Jul 23, 2024 | 24.60 | 24.97 | 24.34 | 24.83 | 24.48 | 0.57% | 275,237 |
| Jul 22, 2024 | 24.29 | 24.71 | 24.23 | 24.69 | 24.34 | 2.62% | 430,480 |
| Jul 19, 2024 | 24.39 | 24.42 | 23.98 | 24.06 | 23.72 | -1.35% | 461,248 |
| Jul 18, 2024 | 24.91 | 25.04 | 24.31 | 24.39 | 24.04 | -1.89% | 353,188 |
| Jul 17, 2024 | 25.77 | 25.89 | 24.79 | 24.86 | 24.51 | -4.02% | 448,492 |
| Jul 16, 2024 | 25.74 | 26.00 | 25.32 | 25.90 | 25.53 | 1.05% | 355,180 |
| Jul 15, 2024 | 26.89 | 27.30 | 25.53 | 25.63 | 25.26 | -5.70% | 623,860 |
| Jul 12, 2024 | 27.32 | 27.34 | 26.89 | 27.18 | 26.79 | 0.07% | 371,628 |
| Jul 11, 2024 | 26.50 | 27.35 | 26.43 | 27.16 | 26.77 | 3.11% | 429,581 |
| Jul 10, 2024 | 25.48 | 26.39 | 25.47 | 26.34 | 25.96 | 3.38% | 277,396 |
| Jul 9, 2024 | 25.14 | 25.62 | 25.09 | 25.48 | 25.12 | 0.79% | 151,665 |
| Jul 8, 2024 | 25.40 | 25.57 | 25.13 | 25.28 | 24.92 | -0.47% | 202,639 |
| Jul 5, 2024 | 26.05 | 26.11 | 25.35 | 25.40 | 25.04 | 0.12% | 347,485 |
| Jul 3, 2024 | 25.04 | 25.63 | 24.97 | 25.37 | 25.01 | 2.30% | 201,354 |
| Jul 2, 2024 | 24.51 | 24.86 | 24.23 | 24.80 | 24.45 | 1.35% | 389,649 |
| Jul 1, 2024 | 25.00 | 25.25 | 24.35 | 24.47 | 24.12 | -1.21% | 409,524 |
| Jun 28, 2024 | 26.35 | 26.35 | 24.68 | 24.77 | 24.42 | -5.39% | 527,155 |
| Jun 27, 2024 | 25.25 | 26.27 | 25.22 | 26.18 | 25.81 | 3.11% | 289,387 |
| Jun 26, 2024 | 25.87 | 25.93 | 25.32 | 25.39 | 25.03 | -2.61% | 289,158 |
| Jun 25, 2024 | 25.58 | 26.07 | 25.37 | 26.07 | 25.70 | 1.76% | 390,688 |
| Jun 24, 2024 | 24.52 | 25.81 | 24.52 | 25.62 | 25.25 | 4.49% | 816,712 |
| Jun 21, 2024 | 24.67 | 24.88 | 24.42 | 24.52 | 24.17 | -0.73% | 790,672 |
| Jun 20, 2024 | 25.25 | 25.25 | 24.56 | 24.70 | 24.35 | -1.71% | 539,617 |
| Jun 18, 2024 | 24.77 | 25.18 | 24.59 | 25.13 | 24.77 | 0.76% | 372,249 |
| Jun 17, 2024 | 25.14 | 25.18 | 24.75 | 24.94 | 24.58 | -1.11% | 350,381 |
| Jun 14, 2024 | 25.35 | 25.46 | 24.67 | 25.22 | 24.86 | -1.60% | 498,055 |
| Jun 13, 2024 | 25.57 | 25.89 | 25.29 | 25.63 | 25.26 | -0.12% | 375,042 |