Brookfield Renewable Partners L.P. (BEP)

NYSE: BEP · Real-Time Price · USD

28.35

+0.08 (0.28%)

At close: Sep 25, 2026, 4:00 PM EDT

28.20

-0.15 (-0.54%)

After-hours: Sep 25, 2026, 4:02 PM EDT

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.24	28.72	28.24	28.46	-	0.67%	622,542
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
Aug 5, 2026	33.46	33.46	32.37	32.70	32.30	-1.03%	1,114,294
Aug 4, 2026	33.39	33.96	32.67	33.04	32.63	-1.90%	1,034,631
Aug 3, 2026	33.00	34.53	32.60	33.68	33.26	2.50%	477,364
Jul 31, 2026	33.43	33.46	32.32	32.86	32.45	0.61%	1,036,232
Jul 30, 2026	32.05	32.97	32.04	32.66	32.26	3.19%	1,118,721
Jul 29, 2026	32.07	32.07	31.33	31.65	31.26	-1.06%	722,425
Jul 28, 2026	32.17	32.18	31.39	31.99	31.59	-0.44%	752,193
Jul 27, 2026	33.16	33.30	31.78	32.13	31.73	-2.99%	1,177,825
Jul 24, 2026	33.28	33.70	32.80	33.12	32.71	0.15%	701,035
Jul 23, 2026	32.73	33.15	31.71	33.07	32.66	2.70%	2,925,506
Jul 22, 2026	32.76	34.02	31.77	32.20	31.80	0.06%	4,073,406
Jul 21, 2026	31.91	32.20	31.65	32.18	31.78	0.41%	540,794
Jul 20, 2026	31.91	32.64	31.74	32.05	31.65	0.91%	379,837
Jul 17, 2026	31.62	32.08	31.43	31.76	31.37	-0.13%	741,037