Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
33.35
+0.24 (0.72%)
At close: May 1, 2026, 4:00 PM EDT
33.36
+0.01 (0.03%)
After-hours: May 1, 2026, 7:00 PM EDT
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 34.66 | 34.66 | 32.87 | 33.35 | 33.35 | 0.72% | 1,604,207 |
| Apr 30, 2026 | 32.25 | 33.36 | 32.25 | 33.11 | 33.11 | 3.21% | 1,225,079 |
| Apr 29, 2026 | 33.33 | 34.88 | 31.82 | 32.08 | 32.08 | -3.46% | 4,146,406 |
| Apr 28, 2026 | 33.81 | 33.85 | 33.22 | 33.23 | 33.23 | -1.74% | 329,254 |
| Apr 27, 2026 | 34.36 | 34.53 | 33.72 | 33.82 | 33.82 | -1.08% | 390,265 |
| Apr 24, 2026 | 33.88 | 34.25 | 33.60 | 34.19 | 34.19 | 0.86% | 411,000 |
| Apr 23, 2026 | 33.37 | 34.13 | 33.25 | 33.90 | 33.90 | 1.95% | 562,305 |
| Apr 22, 2026 | 32.64 | 33.40 | 32.64 | 33.25 | 33.25 | 2.72% | 906,230 |
| Apr 21, 2026 | 34.53 | 34.68 | 32.27 | 32.37 | 32.37 | -6.58% | 801,522 |
| Apr 20, 2026 | 34.52 | 35.11 | 34.50 | 34.65 | 34.65 | 0.17% | 548,786 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.44 | 34.59 | 34.59 | -0.26% | 470,107 |
| Apr 16, 2026 | 35.86 | 35.97 | 34.43 | 34.68 | 34.68 | -1.98% | 748,222 |
| Apr 15, 2026 | 34.92 | 35.47 | 34.51 | 35.38 | 35.38 | 1.55% | 270,323 |
| Apr 14, 2026 | 34.65 | 35.11 | 34.44 | 34.84 | 34.84 | 1.37% | 671,180 |
| Apr 13, 2026 | 34.60 | 35.12 | 34.22 | 34.37 | 34.37 | -0.84% | 697,971 |
| Apr 10, 2026 | 34.03 | 34.79 | 34.03 | 34.66 | 34.66 | 2.00% | 865,023 |
| Apr 9, 2026 | 34.08 | 34.59 | 33.83 | 33.98 | 33.98 | -0.82% | 737,723 |
| Apr 8, 2026 | 33.28 | 34.32 | 33.28 | 34.26 | 34.26 | 4.39% | 941,687 |
| Apr 7, 2026 | 33.42 | 33.56 | 32.82 | 32.82 | 32.82 | -1.80% | 370,934 |
| Apr 6, 2026 | 33.65 | 33.99 | 33.30 | 33.42 | 33.42 | -0.48% | 324,293 |
| Apr 2, 2026 | 32.80 | 34.05 | 32.50 | 33.58 | 33.58 | 1.51% | 727,947 |
| Apr 1, 2026 | 32.29 | 33.19 | 32.03 | 33.08 | 33.08 | 1.35% | 1,021,718 |
| Mar 31, 2026 | 31.72 | 32.90 | 31.71 | 32.64 | 32.64 | 2.80% | 1,310,924 |
| Mar 30, 2026 | 32.04 | 32.51 | 31.69 | 31.75 | 31.75 | 0.03% | 1,003,477 |
| Mar 27, 2026 | 31.37 | 31.94 | 31.10 | 31.74 | 31.74 | 1.02% | 849,447 |
| Mar 26, 2026 | 31.91 | 32.01 | 31.19 | 31.42 | 31.42 | -1.13% | 915,938 |
| Mar 25, 2026 | 31.75 | 32.25 | 31.54 | 31.78 | 31.78 | 1.53% | 890,328 |
| Mar 24, 2026 | 30.74 | 31.87 | 30.62 | 31.30 | 31.30 | 2.19% | 642,696 |
| Mar 23, 2026 | 30.90 | 31.22 | 30.04 | 30.63 | 30.63 | -0.65% | 2,063,273 |
| Mar 20, 2026 | 31.64 | 32.00 | 30.62 | 30.83 | 30.83 | -3.26% | 1,863,736 |
| Mar 19, 2026 | 31.28 | 32.06 | 31.15 | 31.87 | 31.87 | 0.63% | 1,624,796 |
| Mar 18, 2026 | 30.99 | 31.94 | 30.88 | 31.67 | 31.67 | 1.54% | 1,071,350 |
| Mar 17, 2026 | 30.65 | 31.58 | 30.65 | 31.19 | 31.19 | 1.76% | 628,327 |
| Mar 16, 2026 | 30.37 | 30.92 | 30.37 | 30.65 | 30.65 | 1.59% | 432,510 |
| Mar 13, 2026 | 30.97 | 31.69 | 29.85 | 30.17 | 30.17 | -2.11% | 942,194 |
| Mar 12, 2026 | 30.83 | 31.17 | 30.57 | 30.82 | 30.82 | -0.90% | 387,213 |
| Mar 11, 2026 | 30.73 | 31.12 | 30.43 | 31.10 | 31.10 | 1.24% | 440,449 |
| Mar 10, 2026 | 30.21 | 30.75 | 29.88 | 30.72 | 30.72 | 2.13% | 626,249 |
| Mar 9, 2026 | 29.73 | 30.22 | 29.31 | 30.08 | 30.08 | -0.53% | 402,769 |
| Mar 6, 2026 | 29.88 | 30.38 | 29.25 | 30.24 | 30.24 | -0.13% | 684,098 |
| Mar 5, 2026 | 30.38 | 30.51 | 29.88 | 30.28 | 30.28 | -0.39% | 1,066,088 |
| Mar 4, 2026 | 31.02 | 31.02 | 30.13 | 30.40 | 30.40 | -1.46% | 606,315 |
| Mar 3, 2026 | 31.23 | 31.24 | 30.23 | 30.85 | 30.85 | -2.56% | 810,169 |
| Mar 2, 2026 | 31.11 | 31.89 | 31.03 | 31.66 | 31.66 | -0.38% | 503,910 |
| Feb 27, 2026 | 31.68 | 32.33 | 31.27 | 31.78 | 31.78 | -1.91% | 582,920 |
| Feb 26, 2026 | 32.19 | 32.48 | 31.64 | 32.40 | 32.01 | 0.71% | 500,490 |
| Feb 25, 2026 | 32.22 | 32.50 | 31.94 | 32.17 | 31.78 | 0.22% | 418,272 |
| Feb 24, 2026 | 31.96 | 32.31 | 31.59 | 32.10 | 31.71 | 0.75% | 820,372 |
| Feb 23, 2026 | 31.84 | 32.58 | 31.76 | 31.86 | 31.47 | 0.06% | 830,602 |
| Feb 20, 2026 | 31.36 | 32.04 | 31.23 | 31.84 | 31.45 | 1.18% | 673,825 |