Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
27.33
+0.13 (0.48%)
At close: Jul 21, 2025, 4:00 PM
27.40
+0.07 (0.26%)
Pre-market: Jul 22, 2025, 9:01 AM EDT
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 27.20 | 27.68 | 27.14 | 27.33 | 27.33 | 0.48% | 533,770 |
| Jul 18, 2025 | 26.79 | 27.44 | 26.79 | 27.20 | 27.20 | 1.30% | 556,390 |
| Jul 17, 2025 | 26.80 | 26.97 | 26.53 | 26.85 | 26.85 | 0.52% | 238,549 |
| Jul 16, 2025 | 27.30 | 27.33 | 26.30 | 26.71 | 26.71 | -1.73% | 695,585 |
| Jul 15, 2025 | 26.30 | 27.47 | 26.01 | 27.18 | 27.18 | 6.25% | 875,649 |
| Jul 14, 2025 | 25.35 | 25.69 | 25.32 | 25.58 | 25.58 | 0.83% | 272,059 |
| Jul 11, 2025 | 25.45 | 25.56 | 25.29 | 25.37 | 25.37 | -0.67% | 238,107 |
| Jul 10, 2025 | 25.85 | 25.90 | 25.36 | 25.54 | 25.54 | -1.81% | 684,365 |
| Jul 9, 2025 | 26.07 | 26.21 | 25.80 | 26.01 | 26.01 | 0.46% | 450,520 |
| Jul 8, 2025 | 26.50 | 26.56 | 25.60 | 25.89 | 25.89 | -2.41% | 490,454 |
| Jul 7, 2025 | 26.60 | 26.76 | 26.33 | 26.53 | 26.53 | -0.41% | 524,800 |
| Jul 3, 2025 | 26.14 | 26.73 | 26.04 | 26.64 | 26.64 | 2.38% | 215,195 |
| Jul 2, 2025 | 25.60 | 26.18 | 25.54 | 26.02 | 26.02 | 1.48% | 361,878 |
| Jul 1, 2025 | 25.50 | 25.85 | 25.46 | 25.64 | 25.64 | 0.51% | 229,315 |
| Jun 30, 2025 | 25.29 | 25.68 | 25.02 | 25.51 | 25.51 | -0.35% | 549,696 |
| Jun 27, 2025 | 25.59 | 25.97 | 25.44 | 25.60 | 25.60 | -0.08% | 352,351 |
| Jun 26, 2025 | 25.51 | 25.67 | 25.34 | 25.62 | 25.62 | 0.95% | 262,359 |
| Jun 25, 2025 | 25.59 | 25.59 | 25.15 | 25.38 | 25.38 | -0.70% | 329,065 |
| Jun 24, 2025 | 25.32 | 25.87 | 25.20 | 25.56 | 25.56 | 1.39% | 644,656 |
| Jun 23, 2025 | 24.91 | 25.56 | 24.91 | 25.21 | 25.21 | 0.84% | 858,813 |
| Jun 20, 2025 | 25.60 | 25.68 | 24.88 | 25.00 | 25.00 | -1.77% | 609,961 |
| Jun 18, 2025 | 26.00 | 26.00 | 25.42 | 25.45 | 25.45 | -1.66% | 471,538 |
| Jun 17, 2025 | 26.40 | 26.40 | 25.76 | 25.88 | 25.88 | -2.01% | 475,050 |
| Jun 16, 2025 | 26.44 | 26.67 | 26.22 | 26.41 | 26.41 | 0.84% | 524,316 |
| Jun 13, 2025 | 26.00 | 26.20 | 25.79 | 26.19 | 26.19 | 0.50% | 636,037 |
| Jun 12, 2025 | 25.81 | 26.36 | 25.76 | 26.06 | 26.06 | 0.54% | 455,297 |
| Jun 11, 2025 | 26.39 | 26.52 | 25.91 | 25.92 | 25.92 | -1.37% | 875,682 |
| Jun 10, 2025 | 25.85 | 26.39 | 25.74 | 26.28 | 26.28 | 1.86% | 1,476,354 |
| Jun 9, 2025 | 24.50 | 25.92 | 24.50 | 25.80 | 25.80 | 7.68% | 1,773,271 |
| Jun 6, 2025 | 23.88 | 24.12 | 23.80 | 23.96 | 23.96 | 0.46% | 272,445 |
| Jun 5, 2025 | 23.95 | 24.00 | 23.68 | 23.85 | 23.85 | -0.17% | 372,730 |
| Jun 4, 2025 | 24.88 | 24.99 | 23.83 | 23.89 | 23.89 | -3.04% | 474,448 |
| Jun 3, 2025 | 23.71 | 24.79 | 23.67 | 24.64 | 24.64 | 3.92% | 701,941 |
| Jun 2, 2025 | 23.89 | 23.94 | 23.52 | 23.71 | 23.71 | -0.50% | 282,411 |
| May 30, 2025 | 23.55 | 23.92 | 23.55 | 23.83 | 23.83 | -0.71% | 424,933 |
| May 29, 2025 | 24.06 | 24.19 | 23.91 | 24.00 | 23.63 | 0.04% | 418,330 |
| May 28, 2025 | 24.00 | 24.27 | 23.82 | 23.99 | 23.62 | 0.50% | 551,444 |
| May 27, 2025 | 23.93 | 24.13 | 23.58 | 23.87 | 23.50 | 1.32% | 391,648 |
| May 23, 2025 | 22.93 | 23.58 | 22.84 | 23.56 | 23.20 | 3.02% | 346,702 |
| May 22, 2025 | 23.37 | 23.58 | 22.64 | 22.87 | 22.52 | -4.63% | 724,446 |
| May 21, 2025 | 24.25 | 24.32 | 23.94 | 23.98 | 23.61 | -1.19% | 368,804 |
| May 20, 2025 | 24.70 | 24.75 | 24.14 | 24.27 | 23.90 | -1.94% | 361,433 |
| May 19, 2025 | 24.25 | 24.84 | 24.14 | 24.75 | 24.37 | 1.06% | 433,400 |
| May 16, 2025 | 24.25 | 24.49 | 24.10 | 24.49 | 24.11 | 1.53% | 724,353 |
| May 15, 2025 | 23.56 | 24.14 | 23.54 | 24.12 | 23.75 | 2.03% | 617,374 |
| May 14, 2025 | 23.98 | 23.98 | 23.47 | 23.64 | 23.28 | -1.42% | 462,404 |
| May 13, 2025 | 23.50 | 23.99 | 23.35 | 23.98 | 23.61 | 2.48% | 570,895 |
| May 12, 2025 | 23.47 | 23.64 | 23.05 | 23.40 | 23.04 | 0.69% | 652,011 |
| May 9, 2025 | 22.83 | 23.27 | 22.73 | 23.24 | 22.88 | 2.33% | 485,498 |
| May 8, 2025 | 22.57 | 22.90 | 22.37 | 22.71 | 22.36 | 1.29% | 625,393 |