Brookfield Renewable Partners L.P. (BEP)

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	27.78	28.52	27.78	28.20	28.20	0.71%	565,826
Jan 15, 2026	28.17	28.45	27.95	28.00	28.00	-0.28%	428,239
Jan 14, 2026	28.50	28.76	28.00	28.08	28.08	-1.68%	527,801
Jan 13, 2026	27.62	28.66	27.50	28.56	28.56	4.08%	894,239
Jan 12, 2026	26.89	27.56	26.89	27.44	27.44	1.89%	382,518
Jan 9, 2026	27.34	27.43	26.71	26.93	26.93	0.26%	489,022
Jan 8, 2026	27.48	27.72	26.83	26.86	26.86	-2.29%	451,020
Jan 7, 2026	28.20	28.75	27.35	27.49	27.49	-1.89%	545,917
Jan 6, 2026	27.93	28.27	27.62	28.02	28.02	0.29%	436,777
Jan 5, 2026	28.19	28.25	27.67	27.94	27.94	0.04%	681,343
Jan 2, 2026	27.26	28.04	27.18	27.93	27.93	3.56%	295,743
Dec 31, 2025	26.90	27.14	26.84	26.97	26.97	0.22%	294,861
Dec 30, 2025	27.40	27.57	26.87	26.91	26.91	-1.39%	319,315
Dec 29, 2025	27.40	27.61	27.25	27.29	27.29	-0.26%	348,018
Dec 26, 2025	27.21	27.55	27.20	27.36	27.36	-0.26%	189,317
Dec 24, 2025	27.36	27.50	27.24	27.43	27.43	0.73%	141,563
Dec 23, 2025	26.80	27.43	26.80	27.23	27.23	-0.26%	496,525
Dec 22, 2025	26.92	27.52	26.90	27.30	27.30	1.56%	391,906
Dec 19, 2025	26.30	27.04	26.30	26.88	26.88	0.79%	897,864
Dec 18, 2025	26.93	27.24	26.67	26.67	26.67	-0.11%	644,904
Dec 17, 2025	27.66	27.95	26.58	26.70	26.70	-3.89%	1,047,910
Dec 16, 2025	27.55	28.00	27.55	27.78	27.78	0.43%	526,981
Dec 15, 2025	27.99	28.06	27.66	27.66	27.66	-0.82%	508,060
Dec 12, 2025	28.36	28.37	27.59	27.89	27.89	-0.57%	675,734
Dec 11, 2025	28.54	28.59	27.96	28.05	28.05	-1.20%	620,845
Dec 10, 2025	28.10	28.70	28.05	28.39	28.39	0.71%	639,580
Dec 9, 2025	28.29	28.58	28.12	28.19	28.19	-0.42%	326,389
Dec 8, 2025	28.58	28.72	27.94	28.31	28.31	-0.21%	705,938
Dec 5, 2025	28.52	28.61	28.34	28.37	28.37	-	345,860
Dec 4, 2025	27.68	28.52	27.68	28.37	28.37	1.76%	512,022
Dec 3, 2025	27.83	27.96	27.57	27.88	27.88	-0.14%	775,429
Dec 2, 2025	28.13	28.37	27.89	27.92	27.92	-0.53%	394,510
Dec 1, 2025	28.34	28.39	27.75	28.07	28.07	-2.20%	576,337
Nov 28, 2025	28.60	28.78	28.26	28.70	28.70	1.63%	476,807
Nov 26, 2025	28.21	28.54	28.12	28.24	27.87	-	1,877,711
Nov 25, 2025	28.09	28.60	28.04	28.24	27.87	-0.04%	2,177,717
Nov 24, 2025	28.50	28.83	28.18	28.25	27.88	-0.81%	1,986,180
Nov 21, 2025	28.64	28.84	28.22	28.48	28.10	-0.14%	1,443,899
Nov 20, 2025	28.86	29.21	28.51	28.52	28.14	-0.21%	1,343,090
Nov 19, 2025	28.78	28.91	28.39	28.58	28.20	-0.03%	1,510,071
Nov 18, 2025	28.67	28.86	28.43	28.59	28.21	-1.04%	1,320,197
Nov 17, 2025	28.80	29.23	28.65	28.89	28.51	0.07%	1,254,985
Nov 14, 2025	28.57	29.19	28.51	28.87	28.49	-0.45%	1,607,230
Nov 13, 2025	29.15	29.24	28.76	29.00	28.62	-0.82%	932,846
Nov 12, 2025	29.35	29.40	29.22	29.24	28.85	-0.48%	999,144
Nov 11, 2025	29.40	29.50	29.13	29.38	28.99	-5.68%	2,281,316
Nov 10, 2025	31.25	31.75	31.12	31.15	30.74	0.10%	538,607
Nov 7, 2025	30.53	31.20	30.47	31.12	30.71	0.39%	552,474
Nov 6, 2025	30.53	31.18	30.02	31.00	30.59	2.11%	508,957
Nov 5, 2025	31.48	31.65	30.08	30.36	29.96	-2.91%	634,379

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.