Canada Markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.18-0.15 (-0.37%)
At close: 04:00PM EDT
40.10 -0.08 (-0.20%)
After hours: 04:07PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202240.2440.5439.9240.1840.18233,945
Aug 08, 202239.8541.3039.7640.3340.33428,800
Aug 05, 202239.3439.3438.4539.2539.25226,200
Aug 04, 202237.9839.1237.9838.8238.82176,900
Aug 03, 202237.9938.1437.4938.1438.14175,500
Aug 02, 202237.2838.1237.1337.8537.85207,200
Aug 01, 202237.6137.8237.5137.5537.55115,300
Jul 29, 202237.7538.1337.6937.7537.75300,700
Jul 28, 202237.0037.9236.9137.7837.78710,200
Jul 27, 202236.4736.9236.1336.4336.43104,500
Jul 26, 202236.9036.9036.2236.4136.41165,100
Jul 25, 202237.0537.2236.6236.8636.86246,500
Jul 22, 202237.0037.4336.5336.7736.77227,900
Jul 21, 202236.9936.9936.3936.8636.86213,400
Jul 20, 202235.9737.0035.9736.9836.98157,600
Jul 19, 202236.0036.4535.9836.0736.07164,000
Jul 18, 202235.3235.9635.1735.8035.80151,100
Jul 15, 202234.7235.0533.8835.0035.00170,500
Jul 14, 202234.4834.6033.6834.5534.55150,500
Jul 13, 202234.2334.9834.1134.6234.6258,100
Jul 12, 202234.3934.8834.3934.5434.54149,400
Jul 11, 202235.1935.2634.5734.6634.66150,400
Jul 08, 202235.1035.6934.9435.2335.23117,400
Jul 07, 202234.5635.6034.5635.0935.09241,900
Jul 06, 202234.8435.0534.3134.6534.65145,600
Jul 05, 202234.6434.8433.7734.7634.76191,000
Jul 01, 202234.9535.2734.3435.2035.20131,300
Jun 30, 202234.5934.9134.2334.8034.80224,600
Jun 29, 202234.6934.8734.2634.7934.79151,600
Jun 28, 202235.3235.7334.3734.5634.56192,600
Jun 27, 202235.0235.7634.8935.3335.33263,500
Jun 24, 202234.0635.1634.0635.0635.06375,100
Jun 23, 202233.6734.3033.4634.0634.06255,900
Jun 22, 202233.2533.5733.0533.3933.39161,800
Jun 21, 202233.5634.0033.4333.6033.60145,500
Jun 17, 202233.3533.9032.7833.4133.41369,200
Jun 16, 202234.2134.3433.1533.4033.40252,000
Jun 15, 202234.4035.1734.3634.8234.82284,300
Jun 14, 202234.3934.5733.9234.2734.27308,400
Jun 13, 202235.7535.7534.0834.6434.64431,200
Jun 10, 202236.1136.3035.8836.1636.16286,200
Jun 09, 202236.6836.8936.1736.5636.56252,500
Jun 08, 202235.9936.7035.9936.5536.55110,900
Jun 07, 202236.6236.6535.9236.2836.28240,400
Jun 06, 202236.4736.6836.0236.6836.68162,800
Jun 03, 202235.4235.9235.4235.8035.80154,200
Jun 02, 202234.7535.9234.7535.8535.85189,100
Jun 01, 202235.7235.7234.6334.6934.69313,800
May 31, 202236.7436.8635.5735.5835.58207,400
May 27, 202236.6037.2536.4936.7336.73426,900
May 26, 202236.8137.2536.5437.0937.09302,000
May 25, 202236.3736.8636.1836.6236.62401,600
May 24, 202236.1836.5135.4736.3536.35336,000
May 23, 202235.5036.3135.5036.1336.13227,100
May 20, 202235.7535.8934.9735.4635.46242,100
May 19, 202234.6135.8134.6135.4235.42299,100
May 18, 202234.4735.5034.3634.6134.61265,600
May 17, 202233.7734.7833.7734.6634.66290,200
May 16, 202234.0034.3533.5133.5733.57396,600
May 13, 202233.7634.7833.6334.1534.15348,100
May 12, 202233.2834.1433.1633.8733.87692,000
May 11, 202234.0834.7733.9534.3034.30412,500
May 10, 202234.0034.8233.0634.1134.11592,600
May 09, 202234.3434.8133.6134.0734.07375,900
May 06, 202234.0135.2833.6435.0435.04200,200
May 05, 202236.0236.0734.8535.0435.04133,700
May 04, 202234.4936.7234.4936.2536.25603,400
May 03, 202234.8235.3034.5334.5334.53218,200
May 02, 202235.0235.2234.1034.9334.93431,300
Apr 29, 202235.5435.7935.0535.2035.20596,800
Apr 28, 202235.8635.8935.3635.7335.73211,700
Apr 27, 202235.8736.1035.5235.7235.72606,400
Apr 26, 202236.1936.6935.6935.8935.89258,800
Apr 25, 202236.0036.4635.4236.3636.36369,500
Apr 22, 202236.4936.7636.0036.3236.32246,300
Apr 21, 202237.5637.9236.4236.6236.62244,900
Apr 20, 202237.7438.3537.4137.5337.53224,200
Apr 19, 202237.3237.9937.2137.6837.68159,100
Apr 18, 202237.9338.0037.0937.3937.39212,200
Apr 14, 202238.4638.4637.8937.9237.92284,000
Apr 13, 202238.5038.7737.8638.6038.60318,600
Apr 12, 202239.1839.2338.4438.5938.59362,900
Apr 11, 202239.8539.8538.4439.0039.00662,000
Apr 08, 202240.0040.3439.8540.0640.06453,500
Apr 07, 202239.7840.0439.2939.9439.94261,200
Apr 06, 202238.9739.7738.8239.5339.53217,700
Apr 05, 202240.0041.0839.2539.2539.25234,300
Apr 04, 202240.4540.9539.8840.1540.15245,000
Apr 01, 202241.2941.9540.7740.9740.97264,500
Mar 31, 202241.0141.5740.6741.0741.07442,100
Mar 30, 202240.4241.3339.9941.2841.28338,600
Mar 29, 202240.4240.8039.9040.3640.36323,500
Mar 28, 202240.0840.4239.6240.0840.08318,900
Mar 25, 202240.3740.5839.6339.8139.81187,800
Mar 24, 202240.9741.1340.2140.9940.99192,900
Mar 23, 202240.3741.0740.2740.9840.98307,800
Mar 22, 202240.0840.7840.0040.6440.64288,700
Mar 21, 202239.7440.2739.6540.1040.10204,100
Mar 18, 202241.0141.2539.6340.0940.09635,200
Mar 17, 202240.1541.4840.0041.0041.00608,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...