Advertisement
U.S. Markets close in 2 hrs 37 mins

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.83-0.20 (-0.77%)
As of 01:19PM EDT. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202426.0326.2625.6625.8325.83184,605
Oct 29, 202427.0827.2125.7926.0326.03498,200
Oct 28, 202428.0328.1327.1227.2127.21309,700
Oct 25, 202427.7628.1427.6527.7127.71271,100
Oct 24, 202427.7528.1727.2427.7627.76561,600
Oct 23, 202428.2228.7027.6327.8627.86772,200
Oct 22, 202428.6528.6927.3628.2228.22711,900
Oct 21, 202428.3129.5628.2128.8928.891,156,300
Oct 18, 202428.0028.4127.8328.3428.34382,300
Oct 17, 202428.0628.3527.7327.8927.89414,100
Oct 16, 202426.2728.4025.9628.3728.371,044,200
Oct 15, 202426.1826.3725.7225.8425.84232,100
Oct 14, 202425.9326.1525.7426.0726.07146,700
Oct 11, 202425.8625.9925.6625.9225.92177,600
Oct 10, 202426.2226.2325.5725.7325.73308,500
Oct 09, 202426.1726.5425.8226.2526.25283,100
Oct 08, 202426.4326.4525.9326.1426.14223,700
Oct 07, 202427.3627.4326.3726.5326.53294,900
Oct 04, 202426.9527.5026.7027.3227.32337,100
Oct 03, 202427.5227.6926.7426.9226.92430,500
Oct 02, 202428.1628.2427.4727.7727.77323,700
Oct 01, 202428.3228.4527.9528.2528.25318,300
Sep 30, 202428.5628.6127.8528.1828.18486,300
Sep 27, 202428.0128.5127.9328.3028.30450,800
Sep 26, 202427.8728.0027.7327.9627.96455,700
Sep 25, 202427.2827.7027.2827.6427.64463,800
Sep 24, 202426.9027.3426.9027.2627.26483,700
Sep 23, 202426.6126.9526.6126.8326.83380,500
Sep 20, 202426.2126.6226.1226.5526.55821,100
Sep 19, 202426.6226.6225.9526.3326.33352,300
Sep 18, 202426.2526.7026.0826.2326.23314,000
Sep 17, 202426.4326.7526.1026.3126.31349,800
Sep 16, 202426.2626.5325.8726.4326.43286,100
Sep 13, 202426.5026.5125.7426.1726.17546,000
Sep 12, 202425.2726.3225.2726.2426.241,183,600
Sep 11, 202424.7525.3724.5425.2425.24323,100
Sep 10, 202424.1524.6924.0024.5924.59322,200
Sep 09, 202424.4324.5223.5324.1824.18463,000
Sep 06, 202424.9524.9524.0024.3024.30344,000
Sep 05, 202425.0125.3024.7024.9124.91464,200
Sep 04, 202423.9525.0223.9124.9824.98474,300
Sep 03, 202424.4424.4423.6623.9423.94408,900
Aug 30, 202424.7524.8924.1824.4924.49291,700
Aug 29, 202425.1325.2524.7124.9324.93459,200
Aug 28, 202425.0025.2524.8025.0525.05461,200
Aug 27, 202424.9225.1724.6225.0525.05261,300
Aug 26, 202424.8325.2924.5325.0125.01597,100
Aug 23, 202423.6724.9323.5624.3824.38550,800
Aug 22, 202423.8724.1123.2723.3823.38650,400
Aug 21, 202423.9224.1023.8423.9323.93311,800
Aug 20, 202424.1424.3023.7623.9323.93485,400
Aug 19, 202424.3524.6824.0524.1024.10539,900
Aug 16, 202424.8624.8624.2124.4524.45240,300
Aug 15, 202424.4425.0524.3424.7124.71456,000
Aug 14, 202424.3224.5024.1024.4324.43317,800
Aug 13, 202424.4024.7024.2324.3924.39335,000
Aug 12, 202424.4524.5923.6024.3424.34590,000
Aug 09, 202424.6024.6024.0624.4624.46432,000
Aug 08, 202424.9224.9324.3924.5824.58544,000
Aug 07, 202424.6624.7623.5624.5224.52843,200
Aug 06, 202423.3124.4323.1824.3524.35765,000
Aug 05, 202423.3524.0522.7623.3023.30406,900
Aug 02, 202424.1124.3523.7224.0624.06409,900
Aug 01, 202424.5924.5923.8824.1924.19366,900
Jul 31, 202424.2624.6323.8124.3424.34539,400
Jul 30, 202424.2024.3023.3823.6623.66499,200
Jul 29, 202424.3824.4224.0124.2824.28257,500
Jul 26, 202424.5624.5624.0924.2724.27248,600
Jul 25, 202424.6824.6824.0724.1124.11295,900
Jul 24, 202424.8924.9524.4424.5224.52191,100
Jul 23, 202424.6024.9724.3424.8324.83275,200
Jul 22, 202424.2924.7124.2324.6924.69430,400
Jul 19, 202424.3924.4223.9824.0624.06461,100
Jul 18, 202424.9125.0424.3124.3924.39353,100
Jul 17, 202425.7725.8924.7924.8624.86448,500
Jul 16, 202425.7426.0025.3225.9025.90355,200
Jul 15, 202426.8927.3025.5325.6325.63623,900
Jul 12, 202427.3227.3426.8927.1827.18371,600
Jul 11, 202426.5027.3526.4327.1627.16429,600
Jul 10, 202425.4826.3925.4726.3426.34277,400
Jul 09, 202425.1425.6225.0925.4825.48151,700
Jul 08, 202425.4025.5725.1325.2825.28202,600
Jul 05, 202426.0526.1125.3525.4025.40347,500
Jul 03, 202425.0425.6324.9725.3725.37201,400
Jul 02, 202424.5124.8624.2324.8024.80389,600
Jul 01, 202425.0025.2524.3524.4724.47409,500
Jun 28, 202426.3526.3524.6824.7724.77527,200
Jun 27, 202425.2526.2725.2226.1826.18289,300
Jun 26, 202425.8725.9325.3225.3925.39289,200
Jun 25, 202425.5826.0725.3726.0726.07390,700
Jun 24, 202424.5225.8124.5225.6225.62816,700
Jun 21, 202424.6724.8824.4224.5224.52790,700
Jun 20, 202425.2525.2524.5624.7024.70539,600
Jun 18, 202424.7725.1824.5925.1325.13372,200
Jun 17, 202425.1425.1824.7524.9424.94350,300
Jun 14, 202425.3525.4624.6725.2225.22498,100
Jun 13, 202425.5725.8925.2925.6325.63375,000
Jun 12, 202426.7126.8725.5425.6625.66829,800
Jun 11, 202426.8326.9426.1026.1526.15381,500
Jun 10, 202426.3827.4526.3427.0627.06421,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...