Skip to main content
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
24.98
-0.34 (-1.34%)
Nov 20, 2024, 4:00 PM EST - Market closed

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.1825.3824.7024.9824.98-1.34%794,585
Nov 19, 202424.8725.3424.2025.3225.321.65%640,976
Nov 18, 202425.0225.2424.7424.9124.91-1.07%434,533
Nov 15, 202425.3125.4825.1425.1825.18-0.51%247,684
Nov 14, 202425.2925.5925.2225.3125.310.08%471,157
Nov 13, 202425.4725.9825.2025.2925.29-368,031
Nov 12, 202425.4226.0825.2125.2925.29-2.36%463,761
Nov 11, 202426.2526.7925.8425.9025.90-1.97%304,920
Nov 8, 202425.1727.0025.1726.4226.420.80%319,960
Nov 7, 202425.2126.4125.2126.2126.213.97%488,048
Nov 6, 202425.5825.7524.3025.2125.21-6.04%1,373,692
Nov 5, 202426.3926.9526.2226.8326.831.86%225,762
Nov 4, 202425.0626.4025.0126.3426.344.48%535,378
Nov 1, 202425.6525.6824.9525.2125.21-1.75%517,560
Oct 31, 202425.8025.9125.3025.6625.66-0.54%341,674
Oct 30, 202426.0326.2625.6625.8025.80-0.88%422,736
Oct 29, 202427.0827.2125.7926.0326.03-4.34%498,345
Oct 28, 202428.0328.1327.1227.2127.21-1.80%310,051
Oct 25, 202427.7628.1427.6527.7127.71-0.18%271,171
Oct 24, 202427.7528.1727.2427.7627.76-0.36%561,556
Oct 23, 202428.2228.7027.6327.8627.86-1.28%772,226
Oct 22, 202428.6528.6927.3628.2228.22-2.32%711,932
Oct 21, 202428.3129.5628.2128.8928.891.94%1,156,269
Oct 18, 202428.0028.4127.8328.3428.341.61%382,253
Oct 17, 202428.0628.3527.7327.8927.89-1.69%414,234
Oct 16, 202426.2728.4025.9628.3728.379.79%1,044,313
Oct 15, 202426.1826.3725.7225.8425.84-0.88%232,094
Oct 14, 202425.9326.1525.7426.0726.070.58%146,682
Oct 11, 202425.8625.9925.6625.9225.920.74%177,569
Oct 10, 202426.2226.2325.5725.7325.73-1.98%308,577
Oct 9, 202426.1726.5425.8226.2526.250.42%283,108
Oct 8, 202426.4326.4525.9326.1426.14-1.47%223,663
Oct 7, 202427.3627.4326.3726.5326.53-2.89%294,897
Oct 4, 202426.9527.5026.7027.3227.321.49%337,513
Oct 3, 202427.5227.6926.7426.9226.92-3.06%430,511
Oct 2, 202428.1628.2427.4727.7727.77-1.70%323,669
Oct 1, 202428.3228.4527.9528.2528.250.25%318,308
Sep 30, 202428.5628.6127.8528.1828.18-0.42%486,314
Sep 27, 202428.0128.5127.9328.3028.301.22%450,949
Sep 26, 202427.8728.0027.7327.9627.961.16%455,831
Sep 25, 202427.2827.7027.2827.6427.641.39%463,815
Sep 24, 202426.9027.3426.9027.2627.261.60%483,830
Sep 23, 202426.6126.9526.6126.8326.831.05%380,491
Sep 20, 202426.2126.6226.1226.5526.550.84%821,135
Sep 19, 202426.6226.6225.9526.3326.330.38%352,264
Sep 18, 202426.2526.7026.0826.2326.23-0.30%314,036
Sep 17, 202426.4326.7526.1026.3126.31-0.45%349,755
Sep 16, 202426.2626.5325.8726.4326.430.99%286,138
Sep 13, 202426.5026.5125.7426.1726.17-0.27%545,979
Sep 12, 202425.2726.3225.2726.2426.243.96%1,183,778
Sep 11, 202424.7525.3724.5425.2425.242.64%323,149
Sep 10, 202424.1524.6924.0024.5924.591.70%322,249
Sep 9, 202424.4324.5223.5324.1824.18-0.49%463,000
Sep 6, 202424.9524.9524.0024.3024.30-2.45%344,027
Sep 5, 202425.0125.3024.7024.9124.91-0.28%464,227
Sep 4, 202423.9525.0223.9124.9824.984.34%455,576
Sep 3, 202424.4424.4423.6623.9423.94-2.25%409,069
Aug 30, 202424.7524.8924.1824.4924.49-1.76%291,731
Aug 29, 202425.1325.2524.7124.9324.57-0.48%459,158
Aug 28, 202425.0025.2524.8025.0524.69-461,231
Aug 27, 202424.9225.1724.6225.0524.690.16%261,269
Aug 26, 202424.8325.2924.5325.0124.652.58%597,256
Aug 23, 202423.6724.9323.5624.3824.034.28%550,774
Aug 22, 202423.8724.1123.2723.3823.05-2.30%650,384
Aug 21, 202423.9224.1023.8423.9323.59-311,837
Aug 20, 202424.1424.3023.7623.9323.59-0.71%485,363
Aug 19, 202424.3524.6824.0524.1023.76-1.43%539,866
Aug 16, 202424.8624.8624.2124.4524.10-1.05%240,316
Aug 15, 202424.4425.0524.3424.7124.361.15%456,035
Aug 14, 202424.3224.5024.1024.4324.080.16%317,850
Aug 13, 202424.4024.7024.2324.3924.040.21%334,998
Aug 12, 202424.4524.5923.6024.3423.99-0.49%589,965
Aug 9, 202424.6024.6024.0624.4624.11-0.49%431,970
Aug 8, 202424.9224.9324.3924.5824.230.24%544,024
Aug 7, 202424.6624.7623.5624.5224.170.70%843,207
Aug 6, 202423.3124.4323.1824.3524.004.51%765,008
Aug 5, 202423.3524.0522.7623.3022.97-3.16%406,889
Aug 2, 202424.1124.3523.7224.0623.72-0.54%409,892
Aug 1, 202424.5924.5923.8824.1923.84-0.62%366,871
Jul 31, 202424.2624.6323.8124.3423.992.87%539,397
Jul 30, 202424.2024.3023.3823.6623.32-2.55%499,282
Jul 29, 202424.3824.4224.0124.2823.930.04%257,500
Jul 26, 202424.5624.5624.0924.2723.920.66%248,626
Jul 25, 202424.6824.6824.0724.1123.77-1.67%295,875
Jul 24, 202424.8924.9524.4424.5224.17-1.25%191,101
Jul 23, 202424.6024.9724.3424.8324.480.57%275,237
Jul 22, 202424.2924.7124.2324.6924.342.62%430,480
Jul 19, 202424.3924.4223.9824.0623.72-1.35%461,248
Jul 18, 202424.9125.0424.3124.3924.04-1.89%353,188
Jul 17, 202425.7725.8924.7924.8624.51-4.02%448,492
Jul 16, 202425.7426.0025.3225.9025.531.05%355,180
Jul 15, 202426.8927.3025.5325.6325.26-5.70%623,860
Jul 12, 202427.3227.3426.8927.1826.790.07%371,628
Jul 11, 202426.5027.3526.4327.1626.773.11%429,581
Jul 10, 202425.4826.3925.4726.3425.963.38%277,396
Jul 9, 202425.1425.6225.0925.4825.120.79%151,665
Jul 8, 202425.4025.5725.1325.2824.92-0.47%202,639
Jul 5, 202426.0526.1125.3525.4025.040.12%347,485
Jul 3, 202425.0425.6324.9725.3725.012.30%201,354
Jul 2, 202424.5124.8624.2324.8024.451.35%389,649