Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
24.90
+0.24 (0.97%)
Sep 4, 2025, 3:15 PM - Market open
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.56 | 24.88 | 24.48 | 24.93 | - | 1.09% | 296,517 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.57 | 24.66 | 24.66 | -1.40% | 480,943 |
| Sep 2, 2025 | 25.05 | 25.12 | 24.75 | 25.01 | 25.01 | -1.46% | 342,241 |
| Aug 29, 2025 | 25.62 | 25.68 | 25.20 | 25.38 | 25.38 | -1.97% | 478,853 |
| Aug 28, 2025 | 25.55 | 25.99 | 25.38 | 25.89 | 25.52 | 1.77% | 543,666 |
| Aug 27, 2025 | 25.48 | 25.62 | 25.32 | 25.44 | 25.07 | -0.08% | 215,813 |
| Aug 26, 2025 | 25.27 | 25.46 | 25.06 | 25.46 | 25.09 | 1.47% | 288,212 |
| Aug 25, 2025 | 25.32 | 25.47 | 25.00 | 25.09 | 24.73 | -1.22% | 304,800 |
| Aug 22, 2025 | 24.97 | 25.62 | 24.86 | 25.40 | 25.03 | 2.54% | 388,118 |
| Aug 21, 2025 | 24.72 | 25.07 | 24.62 | 24.77 | 24.41 | 0.16% | 414,189 |
| Aug 20, 2025 | 25.00 | 25.10 | 24.63 | 24.73 | 24.37 | -0.72% | 525,900 |
| Aug 19, 2025 | 25.03 | 25.05 | 24.80 | 24.91 | 24.55 | 0.16% | 557,900 |
| Aug 18, 2025 | 24.65 | 25.25 | 24.65 | 24.87 | 24.51 | 1.14% | 802,400 |
| Aug 15, 2025 | 24.20 | 24.80 | 24.16 | 24.59 | 24.24 | 1.11% | 683,749 |
| Aug 14, 2025 | 24.65 | 24.73 | 24.13 | 24.32 | 23.97 | -1.98% | 648,000 |
| Aug 13, 2025 | 24.77 | 24.94 | 24.53 | 24.81 | 24.45 | 0.40% | 577,231 |
| Aug 12, 2025 | 24.82 | 24.84 | 24.55 | 24.71 | 24.35 | -0.08% | 513,560 |
| Aug 11, 2025 | 25.00 | 25.08 | 24.62 | 24.73 | 24.37 | -0.64% | 455,423 |
| Aug 8, 2025 | 25.49 | 25.81 | 24.74 | 24.89 | 24.53 | -2.20% | 566,359 |
| Aug 7, 2025 | 25.96 | 26.24 | 25.35 | 25.45 | 25.08 | -1.09% | 350,734 |
| Aug 6, 2025 | 26.07 | 26.30 | 25.49 | 25.73 | 25.36 | -1.00% | 363,656 |
| Aug 5, 2025 | 26.52 | 26.55 | 25.91 | 25.99 | 25.62 | -1.07% | 242,123 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.00 | 26.27 | 25.89 | 1.70% | 248,524 |
| Aug 1, 2025 | 27.05 | 27.33 | 25.70 | 25.83 | 25.46 | -6.24% | 546,533 |
| Jul 31, 2025 | 26.67 | 27.62 | 26.67 | 27.55 | 27.15 | 1.85% | 704,000 |
| Jul 30, 2025 | 26.98 | 27.29 | 26.63 | 27.05 | 26.66 | 0.33% | 385,404 |
| Jul 29, 2025 | 27.01 | 27.36 | 26.80 | 26.96 | 26.57 | -1.64% | 260,123 |
| Jul 28, 2025 | 27.40 | 27.54 | 26.96 | 27.41 | 27.02 | 0.62% | 410,900 |
| Jul 25, 2025 | 27.41 | 27.41 | 27.05 | 27.24 | 26.85 | -0.58% | 195,400 |
| Jul 24, 2025 | 27.60 | 27.70 | 27.25 | 27.40 | 27.01 | -0.65% | 298,816 |
| Jul 23, 2025 | 27.52 | 27.87 | 27.45 | 27.58 | 27.18 | 0.80% | 410,333 |
| Jul 22, 2025 | 27.60 | 27.70 | 27.05 | 27.36 | 26.97 | 0.11% | 414,000 |
| Jul 21, 2025 | 27.20 | 27.68 | 27.14 | 27.33 | 26.94 | 0.48% | 533,800 |
| Jul 18, 2025 | 26.79 | 27.44 | 26.79 | 27.20 | 26.81 | 1.30% | 556,390 |
| Jul 17, 2025 | 26.80 | 26.97 | 26.53 | 26.85 | 26.46 | 0.52% | 238,549 |
| Jul 16, 2025 | 27.30 | 27.33 | 26.30 | 26.71 | 26.33 | -1.73% | 695,600 |
| Jul 15, 2025 | 26.30 | 27.47 | 26.01 | 27.18 | 26.79 | 6.25% | 875,649 |
| Jul 14, 2025 | 25.35 | 25.69 | 25.32 | 25.58 | 25.21 | 0.83% | 272,100 |
| Jul 11, 2025 | 25.45 | 25.56 | 25.29 | 25.37 | 25.01 | -0.67% | 238,107 |
| Jul 10, 2025 | 25.85 | 25.90 | 25.36 | 25.54 | 25.17 | -1.81% | 684,365 |
| Jul 9, 2025 | 26.07 | 26.21 | 25.80 | 26.01 | 25.64 | 0.46% | 450,520 |
| Jul 8, 2025 | 26.50 | 26.56 | 25.60 | 25.89 | 25.52 | -2.41% | 490,454 |
| Jul 7, 2025 | 26.60 | 26.76 | 26.33 | 26.53 | 26.15 | -0.41% | 524,800 |
| Jul 3, 2025 | 26.14 | 26.73 | 26.04 | 26.64 | 26.26 | 2.38% | 215,200 |
| Jul 2, 2025 | 25.60 | 26.18 | 25.54 | 26.02 | 25.65 | 1.48% | 361,900 |
| Jul 1, 2025 | 25.50 | 25.85 | 25.46 | 25.64 | 25.27 | 0.51% | 229,315 |
| Jun 30, 2025 | 25.29 | 25.68 | 25.02 | 25.51 | 25.14 | -0.35% | 549,696 |
| Jun 27, 2025 | 25.59 | 25.97 | 25.44 | 25.60 | 25.23 | -0.08% | 352,400 |
| Jun 26, 2025 | 25.51 | 25.67 | 25.34 | 25.62 | 25.25 | 0.95% | 262,359 |
| Jun 25, 2025 | 25.59 | 25.59 | 25.15 | 25.38 | 25.02 | -0.70% | 329,100 |