Brookfield Renewable Partners L.P. (BEP)

NYSE: BEP · Real-Time Price · USD

28.65

+0.75 (2.69%)

At close: Oct 15, 2026, 4:00 PM EDT

28.45

-0.20 (-0.71%)

After-hours: Oct 15, 2026, 7:30 PM EDT

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.91	28.74	27.78	28.65	28.65	2.69%	1,081,762
Oct 14, 2026	28.39	28.50	27.77	27.90	27.90	-2.58%	965,232
Oct 13, 2026	29.17	29.48	28.18	28.64	28.64	-1.55%	1,599,956
Oct 12, 2026	29.53	29.53	28.97	29.09	29.09	-1.49%	794,971
Oct 9, 2026	29.20	29.76	29.11	29.53	29.53	0.82%	554,280
Oct 8, 2026	29.43	29.43	28.90	29.29	29.29	-0.48%	918,310
Oct 7, 2026	29.36	29.49	28.93	29.43	29.43	0.03%	981,840
Oct 6, 2026	28.44	29.44	28.34	29.42	29.42	4.25%	1,668,251
Oct 5, 2026	28.44	28.49	28.01	28.22	28.22	-0.46%	906,192
Oct 2, 2026	28.75	29.05	28.26	28.35	28.35	-0.25%	942,901
Oct 1, 2026	28.06	28.71	27.99	28.42	28.42	1.00%	1,509,852
Sep 30, 2026	28.15	28.39	27.79	28.14	28.14	0.50%	1,025,967
Sep 29, 2026	27.76	28.02	27.45	28.00	28.00	0.47%	734,664
Sep 28, 2026	28.04	28.30	27.50	27.87	27.87	-1.69%	690,965
Sep 25, 2026	28.24	28.72	28.24	28.35	28.35	0.28%	712,898
Sep 24, 2026	29.00	29.15	27.96	28.27	28.27	-2.79%	1,239,544
Sep 23, 2026	29.69	29.78	29.05	29.08	29.08	-2.35%	833,859
Sep 22, 2026	29.67	30.20	29.63	29.78	29.78	0.20%	969,748
Sep 21, 2026	30.00	30.10	29.58	29.72	29.72	-0.37%	1,034,787
Sep 18, 2026	29.81	30.34	29.17	29.83	29.83	0.57%	2,071,979
Sep 17, 2026	29.38	29.82	29.31	29.66	29.66	1.96%	510,389
Sep 16, 2026	29.09	29.35	28.77	29.09	29.09	0.97%	1,227,069
Sep 15, 2026	29.56	29.67	28.78	28.81	28.81	-2.11%	718,110
Sep 14, 2026	30.00	30.09	29.26	29.43	29.43	-3.16%	1,307,701
Sep 11, 2026	30.83	30.83	30.13	30.39	30.39	-0.39%	1,062,290
Sep 10, 2026	30.91	31.08	30.50	30.51	30.51	-2.21%	1,828,851
Sep 9, 2026	32.06	32.24	31.20	31.20	31.20	-2.89%	1,470,864
Sep 8, 2026	31.46	32.63	31.36	32.13	32.13	2.29%	1,118,641
Sep 4, 2026	31.24	31.45	31.12	31.41	31.41	1.00%	700,922
Sep 3, 2026	31.54	31.54	30.53	31.10	31.10	0.23%	1,191,522
Sep 2, 2026	31.23	31.53	30.92	31.03	31.03	-0.77%	952,341
Sep 1, 2026	31.50	31.63	30.73	31.27	31.27	-1.11%	806,487
Aug 31, 2026	31.45	31.76	31.13	31.62	31.62	0.90%	551,361
Aug 28, 2026	32.48	32.63	31.68	31.73	31.34	-2.34%	510,699
Aug 27, 2026	32.76	33.00	32.05	32.49	32.09	-	562,867
Aug 26, 2026	32.65	33.10	32.36	32.49	32.09	-0.98%	325,483
Aug 25, 2026	32.35	33.08	32.35	32.81	32.40	1.42%	433,647
Aug 24, 2026	32.80	32.80	31.98	32.35	31.95	-1.28%	443,427
Aug 21, 2026	33.21	33.45	32.72	32.77	32.37	-0.46%	490,227
Aug 20, 2026	33.44	33.80	32.82	32.92	32.51	-1.79%	868,901
Aug 19, 2026	33.26	33.70	33.04	33.52	33.11	2.20%	775,679
Aug 18, 2026	34.22	34.50	32.79	32.80	32.39	-4.76%	1,531,110
Aug 17, 2026	34.75	34.99	34.32	34.44	34.01	-0.89%	571,773
Aug 14, 2026	35.27	35.56	34.69	34.75	34.32	-1.36%	736,869
Aug 13, 2026	34.39	35.25	34.21	35.23	34.79	2.38%	850,896
Aug 12, 2026	34.50	34.60	33.99	34.41	33.98	0.53%	1,226,933
Aug 11, 2026	32.81	34.33	32.81	34.23	33.81	4.81%	1,140,220
Aug 10, 2026	32.71	32.99	32.44	32.66	32.26	-1.63%	923,172
Aug 7, 2026	32.77	33.21	32.67	33.20	32.79	1.44%	665,169
Aug 6, 2026	32.07	33.37	32.07	32.73	32.33	0.09%	1,417,673