Brookfield Renewable Partners L.P. (BEP)

NYSE: BEP · Real-Time Price · USD

33.12

+0.05 (0.15%)

At close: Jul 24, 2026, 4:00 PM EDT

32.47

-0.65 (-1.96%)

After-hours: Jul 24, 2026, 7:00 PM EDT

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.28	33.70	32.80	33.12	33.12	0.15%	689,275
Jul 23, 2026	32.73	33.15	31.71	33.07	33.07	2.70%	2,915,406
Jul 22, 2026	32.76	34.02	31.77	32.20	32.20	0.06%	4,063,464
Jul 21, 2026	31.91	32.20	31.65	32.18	32.18	0.41%	533,264
Jul 20, 2026	31.91	32.64	31.74	32.05	32.05	0.91%	374,830
Jul 17, 2026	31.62	32.08	31.43	31.76	31.76	-0.13%	731,220
Jul 16, 2026	32.33	32.51	31.60	31.80	31.80	-2.21%	637,200
Jul 15, 2026	32.21	32.86	32.16	32.52	32.52	1.28%	683,549
Jul 14, 2026	31.90	32.46	31.90	32.11	32.11	0.78%	725,019
Jul 13, 2026	32.33	32.33	31.68	31.86	31.86	-1.45%	1,048,235
Jul 10, 2026	33.03	33.21	32.12	32.33	32.33	-1.97%	700,233
Jul 9, 2026	33.64	33.84	32.95	32.98	32.98	-1.20%	658,970
Jul 8, 2026	32.80	33.47	32.66	33.38	33.38	1.37%	851,158
Jul 7, 2026	33.59	33.85	32.88	32.93	32.93	-2.55%	643,100
Jul 6, 2026	34.13	34.20	33.63	33.79	33.79	-0.27%	1,148,911
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