Canada markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.34+0.04 (+0.19%)
At close: 04:00PM EDT
21.34 +0.00 (+0.00%)
After hours: 06:14PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.4521.6521.2521.3421.34514,100
Apr 25, 202421.7221.7821.1821.3021.30805,800
Apr 24, 202421.7322.0421.5321.6621.66793,300
Apr 23, 202421.0021.9720.9521.6621.661,117,700
Apr 22, 202420.8821.2020.7521.0621.06362,600
Apr 19, 202420.6420.8520.5620.7720.771,000,800
Apr 18, 202420.2920.6920.2820.5820.58651,800
Apr 17, 202420.2520.3519.9520.2520.25492,800
Apr 16, 202420.4220.4219.9220.0120.01739,500
Apr 15, 202421.2321.2520.4320.5120.51766,100
Apr 12, 202421.6821.7720.9621.0421.04525,900
Apr 11, 202422.2122.2521.7121.7621.76415,000
Apr 10, 202422.2522.4621.9021.9421.94431,200
Apr 09, 202423.0023.0922.6822.8822.88386,200
Apr 08, 202422.5022.9522.4322.8822.88420,300
Apr 05, 202422.8422.8422.2822.3922.39479,100
Apr 04, 202423.0523.3322.6322.8522.85503,700
Apr 03, 202422.8822.9822.4022.6022.60396,700
Apr 02, 202423.0223.2022.7023.0223.02420,800
Apr 01, 202423.3623.4922.8723.1223.12486,100
Mar 28, 202423.0923.4122.8823.2323.23526,300
Mar 27, 202422.8723.3222.8223.1523.15489,300
Mar 26, 202422.9423.1722.5422.8722.87454,600
Mar 25, 202423.0023.2522.8122.9022.90882,200
Mar 22, 202422.4523.1422.4523.0023.00919,300
Mar 21, 202422.6522.8422.3722.5422.54469,200
Mar 20, 202421.9522.6721.8622.5222.52357,100
Mar 19, 202422.0022.4221.8521.9821.98402,600
Mar 18, 202422.6422.7022.0422.0622.06680,700
Mar 15, 202422.7422.8122.2722.7122.71599,300
Mar 14, 202422.9423.2122.5422.7422.74401,300
Mar 13, 202423.1923.4622.8622.9522.95385,600
Mar 12, 202423.8223.8723.1823.2123.21284,500
Mar 11, 202423.8024.2823.7723.8123.81430,000
Mar 08, 202424.2024.3523.7723.9323.93343,700
Mar 07, 202422.9424.2222.9124.1824.18651,000
Mar 06, 202422.5522.8622.4022.8022.80671,400
Mar 05, 202422.3922.8822.2122.3522.35518,400
Mar 04, 202422.7822.8722.2522.5322.53534,900
Mar 01, 202422.2923.0321.9922.8422.84596,600
Feb 29, 202422.3522.7922.2222.4122.41753,800
Feb 28, 202422.4222.6322.2122.2222.22583,600
Feb 28, 20240.355 Dividend
Feb 27, 202422.7423.0022.5422.8222.47827,500
Feb 26, 202423.0723.1022.6122.7522.40653,900
Feb 23, 202423.4123.5922.9023.1522.79528,100
Feb 22, 202423.1323.5723.0423.4023.04553,400
Feb 21, 202423.4523.7523.3823.5123.14348,800
Feb 20, 202423.9024.1223.3723.5423.17318,700
Feb 16, 202423.8924.2723.6423.9023.53487,400
Feb 15, 202423.3324.3023.1224.1723.79555,200
Feb 14, 202423.2723.4523.1523.2922.93302,000
Feb 13, 202423.6623.6823.0223.0422.68605,400
Feb 12, 202423.7524.3723.7524.1223.74696,800
Feb 09, 202423.9324.2023.6823.9223.55459,700
Feb 08, 202424.6724.7123.9423.9523.58565,600
Feb 07, 202425.1125.2324.5724.9024.51404,300
Feb 06, 202424.5225.0324.1624.8724.48362,200
Feb 05, 202425.0725.0724.1024.4624.08741,600
Feb 02, 202426.2526.2524.8825.4125.01487,200
Feb 01, 202426.1326.3125.8026.1325.72253,600
Jan 31, 202426.4226.8025.9026.0125.61289,800
Jan 30, 202426.5126.6126.0826.4226.01296,600
Jan 29, 202425.9026.8025.6026.6426.23238,400
Jan 26, 202426.3326.4025.8625.9825.58289,200
Jan 25, 202425.9826.2725.5926.2525.84401,100
Jan 24, 202426.1126.2825.6225.7525.35317,000
Jan 23, 202425.9926.1225.5725.8825.48195,400
Jan 22, 202425.6726.1125.5225.6725.27297,500
Jan 19, 202425.2625.8224.8425.6825.28399,200
Jan 18, 202425.1825.6425.0625.3224.93390,200
Jan 17, 202425.4025.4924.6625.1624.77334,700
Jan 16, 202425.8326.1425.3425.7225.32522,400
Jan 12, 202426.4226.7125.5525.7425.34292,400
Jan 11, 202427.1127.1126.1026.2125.80279,500
Jan 10, 202427.4027.4727.0927.1426.72280,700
Jan 09, 202427.3127.4426.9727.3226.89143,200
Jan 08, 202426.1627.3326.1127.3126.89208,500
Jan 05, 202425.6026.5425.5526.1725.76256,300
Jan 04, 202425.5026.0025.5025.8025.40322,900
Jan 03, 202425.9025.9225.5125.6525.25563,900
Jan 02, 202426.2527.0625.9026.0225.62542,000
Dec 29, 202326.1426.5625.9426.2825.87277,500
Dec 28, 202326.1726.3525.9226.2625.85452,500
Dec 27, 202326.5726.8326.2326.3325.92742,800
Dec 26, 202326.7826.9326.5926.6026.19369,600
Dec 22, 202327.3227.3826.7226.7626.34667,500
Dec 21, 202326.7327.3326.7326.9926.57355,500
Dec 20, 202326.8027.1626.4226.4526.04270,300
Dec 19, 202326.3227.0326.3226.9226.50301,900
Dec 18, 202326.6926.9825.8926.3025.89321,600
Dec 15, 202327.4527.5026.6726.8126.39784,000
Dec 14, 202326.0927.8126.0927.4126.98997,900
Dec 13, 202324.9026.0024.6525.9725.57827,600
Dec 12, 202325.2925.3124.8124.9324.54505,900
Dec 11, 202325.0425.4624.7125.4525.05684,600
Dec 08, 202325.2525.5024.9625.2424.85497,600
Dec 07, 202325.9825.9825.4025.4625.06425,600
Dec 06, 202324.8925.8924.8925.8725.47380,800
Dec 05, 202325.3825.5724.8324.8324.44297,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...