BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.46	35.97	35.19	35.52	35.52	0.48%	1,141,655
May 21, 2026	34.20	35.59	34.20	35.35	35.35	1.73%	1,060,592
May 20, 2026	34.21	34.81	34.05	34.75	34.75	2.09%	954,675
May 19, 2026	34.27	34.37	33.65	34.04	34.04	-0.96%	1,399,522
May 18, 2026	34.60	34.70	33.96	34.37	34.37	-	968,333
May 15, 2026	33.57	34.41	33.06	34.37	34.37	0.79%	818,303
May 14, 2026	34.74	34.74	33.96	34.10	34.10	-1.07%	551,423
May 13, 2026	34.04	34.66	33.62	34.47	34.47	0.50%	593,554
May 12, 2026	34.42	34.42	33.86	34.30	34.30	-0.38%	257,948
May 11, 2026	34.09	34.47	34.09	34.43	34.43	1.18%	343,985
May 8, 2026	34.74	34.85	33.81	34.03	34.03	-1.48%	518,152
May 7, 2026	34.50	34.58	33.84	34.54	34.54	0.14%	1,022,929
May 6, 2026	33.80	34.91	33.78	34.49	34.49	2.40%	1,529,715
May 5, 2026	32.78	33.93	32.78	33.68	33.68	2.87%	1,925,396
May 4, 2026	33.26	33.37	32.56	32.74	32.74	-1.83%	1,065,881
May 1, 2026	34.66	34.66	32.87	33.35	33.35	0.72%	1,610,081
Apr 30, 2026	32.25	33.36	32.25	33.11	33.11	3.21%	1,240,050
Apr 29, 2026	33.33	34.88	31.82	32.08	32.08	-3.46%	4,162,587
Apr 28, 2026	33.81	33.85	33.22	33.23	33.23	-1.74%	379,028
Apr 27, 2026	34.36	34.53	33.72	33.82	33.82	-1.08%	405,283
Apr 24, 2026	33.88	34.25	33.60	34.19	34.19	0.86%	414,725
Apr 23, 2026	33.37	34.13	33.25	33.90	33.90	1.95%	568,271
Apr 22, 2026	32.64	33.40	32.64	33.25	33.25	2.72%	906,934
Apr 21, 2026	34.53	34.68	32.27	32.37	32.37	-6.58%	834,997
Apr 20, 2026	34.52	35.11	34.50	34.65	34.65	0.17%	553,813
Apr 17, 2026	35.00	35.00	34.44	34.59	34.59	-0.26%	483,852
Apr 16, 2026	35.86	35.97	34.43	34.68	34.68	-1.98%	771,525
Apr 15, 2026	34.92	35.47	34.51	35.38	35.38	1.55%	279,498
Apr 14, 2026	34.65	35.11	34.44	34.84	34.84	1.37%	675,654
Apr 13, 2026	34.60	35.12	34.22	34.37	34.37	-0.84%	712,930
Apr 10, 2026	34.03	34.79	34.03	34.66	34.66	2.00%	879,261
Apr 9, 2026	34.08	34.59	33.83	33.98	33.98	-0.82%	739,542
Apr 8, 2026	33.28	34.32	33.28	34.26	34.26	4.39%	942,208
Apr 7, 2026	33.42	33.56	32.82	32.82	32.82	-1.80%	378,507
Apr 6, 2026	33.65	33.99	33.30	33.42	33.42	-0.48%	352,801
Apr 2, 2026	32.80	34.05	32.50	33.58	33.58	1.51%	730,342
Apr 1, 2026	32.29	33.19	32.03	33.08	33.08	1.35%	1,025,305
Mar 31, 2026	31.72	32.90	31.71	32.64	32.64	2.80%	1,340,564
Mar 30, 2026	32.04	32.51	31.69	31.75	31.75	0.03%	1,003,824
Mar 27, 2026	31.37	31.94	31.10	31.74	31.74	1.02%	849,584
Mar 26, 2026	31.91	32.01	31.19	31.42	31.42	-1.13%	915,972
Mar 25, 2026	31.75	32.25	31.54	31.78	31.78	1.53%	892,760
Mar 24, 2026	30.74	31.87	30.62	31.30	31.30	2.19%	658,032
Mar 23, 2026	30.90	31.22	30.04	30.63	30.63	-0.65%	2,069,615
Mar 20, 2026	31.64	32.00	30.62	30.83	30.83	-3.26%	1,904,544
Mar 19, 2026	31.28	32.06	31.15	31.87	31.87	0.63%	1,638,123
Mar 18, 2026	30.99	31.94	30.88	31.67	31.67	1.54%	1,098,429
Mar 17, 2026	30.65	31.58	30.65	31.19	31.19	1.76%	648,326
Mar 16, 2026	30.37	30.92	30.37	30.65	30.65	1.59%	456,815
Mar 13, 2026	30.97	31.69	29.85	30.17	30.17	-2.11%	953,572