Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
30.47
+0.95 (3.22%)
At close: Feb 6, 2026, 4:00 PM EST
30.35
-0.12 (-0.39%)
After-hours: Feb 6, 2026, 7:37 PM EST
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.95 | 30.47 | 29.72 | 30.47 | 30.47 | 3.22% | 337,377 |
| Feb 5, 2026 | 29.95 | 30.21 | 29.33 | 29.52 | 29.52 | -1.44% | 531,069 |
| Feb 4, 2026 | 30.33 | 30.66 | 29.91 | 29.95 | 29.95 | -1.12% | 620,913 |
| Feb 3, 2026 | 29.80 | 30.72 | 29.77 | 30.29 | 30.29 | 1.41% | 699,966 |
| Feb 2, 2026 | 29.82 | 30.50 | 29.58 | 29.87 | 29.87 | 0.13% | 559,252 |
| Jan 30, 2026 | 28.55 | 30.51 | 28.45 | 29.83 | 29.83 | 4.85% | 1,236,311 |
| Jan 29, 2026 | 28.94 | 29.34 | 28.45 | 28.45 | 28.45 | -1.90% | 772,431 |
| Jan 28, 2026 | 28.91 | 29.15 | 28.44 | 29.00 | 29.00 | 0.66% | 655,558 |
| Jan 27, 2026 | 28.30 | 29.15 | 28.27 | 28.81 | 28.81 | 1.91% | 664,164 |
| Jan 26, 2026 | 28.50 | 28.65 | 28.21 | 28.27 | 28.27 | -0.28% | 405,976 |
| Jan 23, 2026 | 28.18 | 28.61 | 28.02 | 28.35 | 28.35 | 0.75% | 581,064 |
| Jan 22, 2026 | 28.19 | 28.97 | 28.06 | 28.14 | 28.14 | 0.29% | 443,670 |
| Jan 21, 2026 | 27.77 | 28.16 | 27.72 | 28.06 | 28.06 | 1.41% | 350,818 |
| Jan 20, 2026 | 27.96 | 28.03 | 27.48 | 27.67 | 27.67 | -1.88% | 361,080 |
| 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 |