Brookfield Renewable Partners L.P. (BEP)

NYSE: BEP · Real-Time Price · USD

33.88

-0.49 (-1.43%)

At close: Jul 2, 2026, 4:00 PM EDT

33.87

-0.01 (-0.03%)

After-hours: Jul 2, 2026, 7:53 PM EDT

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	34.22	35.26	33.33	33.88	33.88	-1.43%	554,082
Jul 1, 2026	34.89	35.00	34.27	34.37	34.37	-1.04%	221,410
Jun 30, 2026	34.77	35.02	34.25	34.73	34.73	-0.49%	398,068
Jun 29, 2026	35.09	35.50	34.41	34.90	34.90	-1.05%	370,119
Jun 26, 2026	35.17	35.83	35.03	35.27	35.27	0.11%	601,492
Jun 25, 2026	35.52	36.16	34.99	35.23	35.23	-0.25%	791,799
Jun 24, 2026	35.44	35.66	34.84	35.32	35.32	-0.34%	909,083
Jun 23, 2026	35.19	35.56	34.85	35.44	35.44	-0.84%	795,013
Jun 22, 2026	35.45	36.04	34.85	35.74	35.74	1.42%	976,167
Jun 18, 2026	34.45	35.61	34.45	35.24	35.24	2.92%	1,157,902
Jun 17, 2026	34.30	35.04	34.15	34.24	34.24	-0.12%	982,134
Jun 16, 2026	34.54	34.96	34.26	34.28	34.28	-1.01%	353,452
Jun 15, 2026	34.35	34.86	34.08	34.63	34.63	0.90%	572,704
Jun 12, 2026	35.31	35.72	34.26	34.32	34.32	-3.00%	743,900
Jun 11, 2026	35.17	35.88	35.17	35.38	35.38	0.31%	475,332
Jun 10, 2026	36.15	36.66	35.16	35.27	35.27	-3.26%	859,930
Jun 9, 2026	36.71	37.11	36.06	36.46	36.46	-0.22%	360,448
Jun 8, 2026	36.77	37.38	36.45	36.54	36.54	0.05%	1,776,925
Jun 5, 2026	36.73	37.03	36.01	36.52	36.52	-0.27%	1,374,351
Jun 4, 2026	36.59	37.27	35.60	36.62	36.62	0.27%	965,688
Jun 3, 2026	36.83	38.12	36.44	36.52	36.52	-1.11%	648,498
Jun 2, 2026	36.65	37.76	36.57	36.93	36.93	0.19%	542,814
Jun 1, 2026	36.62	37.48	36.19	36.86	36.86	-0.62%	795,472
May 29, 2026	36.82	37.34	36.67	37.09	37.09	0.47%	749,876
May 28, 2026	36.61	37.66	36.27	37.31	36.92	2.16%	760,839
May 27, 2026	36.82	37.20	36.39	36.52	36.14	-1.14%	505,397
May 26, 2026	35.66	37.09	35.60	36.94	36.55	4.00%	1,422,672
May 22, 2026	35.46	35.97	35.19	35.52	35.15	0.48%	1,150,890
May 21, 2026	34.20	35.59	34.20	35.35	34.98	1.73%	1,063,889
May 20, 2026	34.21	34.81	34.05	34.75	34.38	2.09%	965,622
May 19, 2026	34.27	34.37	33.65	34.04	33.68	-0.96%	1,455,191
May 18, 2026	34.60	34.70	33.96	34.37	34.01	-	968,464
May 15, 2026	33.57	34.41	33.06	34.37	34.01	0.79%	818,303
May 14, 2026	34.74	34.74	33.96	34.10	33.74	-1.07%	551,423
May 13, 2026	34.04	34.66	33.62	34.47	34.11	0.50%	593,554
May 12, 2026	34.42	34.42	33.86	34.30	33.94	-0.38%	257,948
May 11, 2026	34.09	34.47	34.09	34.43	34.07	1.18%	343,985
May 8, 2026	34.74	34.85	33.81	34.03	33.67	-1.48%	518,152
May 7, 2026	34.50	34.58	33.84	34.54	34.18	0.14%	1,022,929
May 6, 2026	33.80	34.91	33.78	34.49	34.13	2.40%	1,529,715
May 5, 2026	32.78	33.93	32.78	33.68	33.33	2.87%	1,925,396
May 4, 2026	33.26	33.37	32.56	32.74	32.40	-1.83%	1,065,881
May 1, 2026	34.66	34.66	32.87	33.35	33.00	0.72%	1,610,081
Apr 30, 2026	32.25	33.36	32.25	33.11	32.76	3.21%	1,240,050
Apr 29, 2026	33.33	34.88	31.82	32.08	31.74	-3.46%	4,162,587
Apr 28, 2026	33.81	33.85	33.22	33.23	32.88	-1.74%	379,028
Apr 27, 2026	34.36	34.53	33.72	33.82	33.46	-1.08%	405,283
Apr 24, 2026	33.88	34.25	33.60	34.19	33.83	0.86%	414,725
Apr 23, 2026	33.37	34.13	33.25	33.90	33.54	1.95%	568,271
Apr 22, 2026	32.64	33.40	32.64	33.25	32.90	2.72%	906,934