Canada markets closed

Brookfield Renewable Partners L.P. (BEP-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.46+0.29 (+1.69%)
At close: 03:44PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.3017.4617.3617.4617.467,096
Apr 25, 202417.1717.1717.0417.1717.173,017
Apr 24, 202417.1217.2917.1217.2117.214,164
Apr 23, 202417.0117.3617.0117.2117.212,997
Apr 22, 202417.0017.1616.8317.0517.058,921
Apr 19, 202416.9117.2116.9117.1117.1114,491
Apr 18, 202417.4317.4316.8717.0717.0712,836
Apr 17, 202417.3817.6017.1617.3717.372,954
Apr 16, 202417.1617.3017.1517.2317.238,460
Apr 15, 202417.4117.4116.9917.2817.2813,627
Apr 12, 202417.6817.7117.4617.5817.588,378
Apr 12, 20240.328125 Dividend
Apr 11, 202417.9517.9517.8217.8217.498,293
Apr 10, 202418.1118.1117.9017.9017.579,914
Apr 09, 202418.3018.4018.3018.3117.973,337
Apr 08, 202418.2518.2518.0218.1017.7714,525
Apr 05, 202418.2518.4018.2518.2517.9116,756
Apr 04, 202418.1618.3518.1618.2117.875,730
Apr 03, 202418.1518.3518.0118.1017.778,400
Apr 02, 202418.2018.2518.0818.2417.907,753
Apr 01, 202418.3418.4518.2318.2717.9410,798
Mar 28, 202418.5018.7718.2318.2317.8910,854
Mar 27, 202418.7718.7718.4118.4118.0713,351
Mar 26, 202418.4718.7518.4518.4518.115,209
Mar 25, 202418.7818.7818.4818.4818.147,409
Mar 22, 202418.9618.9618.7018.8018.457,054
Mar 21, 202418.9918.9918.7818.9618.618,196
Mar 20, 202418.8018.9818.8018.9818.634,346
Mar 19, 202418.5018.7418.5018.6818.3417,215
Mar 18, 202418.3918.4718.3418.4518.118,130
Mar 15, 202418.1018.2718.1018.2317.899,906
Mar 14, 202418.2818.2918.2818.2917.95864
Mar 13, 202418.1118.3917.9018.2217.883,240
Mar 12, 202417.9018.0817.7018.0517.725,101
Mar 11, 202418.3818.3817.9617.9617.631,432
Mar 08, 202417.9318.0217.9118.0217.694,496
Mar 07, 202417.7618.0117.7617.9517.6210,575
Mar 06, 202417.6518.0417.6517.8917.562,722
Mar 05, 202417.5517.6917.5517.5817.263,101
Mar 04, 202417.7717.8017.7017.7017.371,929
Mar 01, 202418.1718.1717.7617.8717.541,034
Feb 29, 202418.0018.1017.7617.7617.4313,729
Feb 28, 202418.0018.0917.9617.9817.654,915
Feb 27, 202417.6218.0817.6217.9617.637,856
Feb 26, 202417.8217.9417.8117.8117.482,866
Feb 23, 202417.8218.0717.7318.0017.6710,516
Feb 22, 202417.6317.7917.6317.7917.467,328
Feb 21, 202417.5017.8117.5017.6417.3225,058
Feb 20, 202417.7017.7017.5017.5117.195,203
Feb 16, 202417.8817.8817.7717.7817.452,817
Feb 15, 202417.8117.8117.6317.7717.442,619
Feb 14, 202417.4517.7717.3217.7717.443,739
Feb 13, 202417.7517.9717.3017.4017.0810,061
Feb 12, 202417.6817.9517.6817.9517.624,031
Feb 09, 202417.4017.5517.4017.5417.225,960
Feb 08, 202417.5317.5317.3817.5217.1910,208
Feb 07, 202417.4517.4617.2017.4617.143,933
Feb 06, 202417.6217.6217.5017.5017.17779
Feb 05, 202418.1518.1517.4617.4617.1412,728
Feb 02, 202418.2018.2017.7617.9517.625,649
Feb 01, 202417.7718.1217.2417.7617.438,179
Jan 31, 202417.7617.9417.5017.5017.1811,553
Jan 30, 202417.8617.9417.8317.9417.613,802
Jan 29, 202417.7217.8517.5717.8417.5220,183
Jan 26, 202417.4717.6917.4717.6817.354,757
Jan 25, 202417.4017.6917.4017.6717.349,838
Jan 24, 202417.2017.6117.2017.6117.29986
Jan 23, 202417.4317.4517.3517.3517.0316,671
Jan 22, 202416.9217.3116.9217.3116.993,122
Jan 19, 202416.8817.0816.8617.0816.773,400
Jan 18, 202417.3117.3217.0017.0016.696,651
Jan 17, 202417.2117.5317.2117.2216.903,892
Jan 16, 202417.5917.5917.2117.2116.898,468
Jan 12, 202417.4017.5817.4017.5717.259,694
Jan 11, 202417.4217.4217.2617.3917.076,248
Jan 11, 20240.328125 Dividend
Jan 10, 202417.6917.7317.6717.6717.0210,270
Jan 09, 202417.3517.7017.3517.6016.9616,515
Jan 08, 202417.2717.3217.1717.3216.696,725
Jan 05, 202417.0117.2117.0117.1016.4712,493
Jan 04, 202417.0717.1517.0017.0016.3814,857
Jan 03, 202417.0517.3117.0517.1216.4911,370
Jan 02, 202417.1017.2417.0517.1116.484,780
Dec 29, 202317.1017.3617.0517.0516.4310,258
Dec 28, 202317.5217.5617.0817.1916.5621,452
Dec 27, 202317.3817.5017.3817.4716.838,159
Dec 26, 202317.4317.4517.3817.3816.7412,368
Dec 22, 202317.3217.6617.3217.4916.8515,619
Dec 21, 202317.1217.5217.1217.4916.855,491
Dec 20, 202317.0317.3117.0317.1916.568,072
Dec 19, 202317.3317.3317.0917.1516.524,840
Dec 18, 202317.1817.2517.0317.0316.416,708
Dec 15, 202316.9617.5016.9617.0616.4310,688
Dec 14, 202317.4017.7217.0717.1416.5129,948
Dec 13, 202316.9617.3716.9617.3116.6713,225
Dec 12, 202317.3317.5117.0517.1816.55112,735
Dec 11, 202317.0317.1816.8917.0716.443,669
Dec 08, 202317.0017.0316.9917.0316.41520
Dec 07, 202317.0117.3416.9917.0316.4112,866
Dec 06, 202317.0017.0016.9516.9516.336,125
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...