Canada markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.99-0.99 (-2.83%)
At close: 04:00PM EST
34.05 +0.06 (+0.18%)
After hours: 04:20PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202135.1235.2333.5833.9933.99733,811
Dec. 02, 202135.5235.8234.9534.9834.98398,000
Dec. 01, 202136.5036.6135.4735.7035.70522,100
Nov. 30, 202136.3136.4435.4236.3036.30422,000
Nov. 29, 202136.0036.4835.7136.3936.39346,700
Nov. 29, 20210.304 Dividend
Nov. 26, 202135.8536.0835.4135.8635.56283,200
Nov. 24, 202136.4036.7736.0236.3836.07255,300
Nov. 23, 202137.2237.2236.3436.5336.22439,900
Nov. 22, 202137.7037.9936.9737.4537.13381,800
Nov. 19, 202137.7338.0137.5137.6637.34129,500
Nov. 18, 202138.4038.5237.4637.6337.31237,500
Nov. 17, 202138.1338.6538.0538.3338.01150,100
Nov. 16, 202138.2538.6537.9738.2037.88179,000
Nov. 15, 202138.5938.8438.2138.3137.99231,700
Nov. 12, 202138.6338.7938.2938.6738.34196,300
Nov. 11, 202138.9038.9038.4638.5338.20168,400
Nov. 10, 202138.9039.0538.1338.7538.42287,300
Nov. 09, 202139.3839.3838.7438.9438.61257,800
Nov. 08, 202139.6539.7739.0239.0638.73422,000
Nov. 05, 202140.0040.0038.9039.6239.28272,600
Nov. 04, 202139.7739.9739.5439.9039.56135,400
Nov. 03, 202139.8940.1439.6539.8839.54148,000
Nov. 02, 202140.7140.7139.8940.0639.72217,700
Nov. 01, 202140.0040.8639.9640.7140.36313,200
Oct. 29, 202140.2840.2839.6240.1039.76404,000
Oct. 28, 202138.9540.6838.8840.3940.05624,000
Oct. 27, 202138.1138.8037.8138.7638.43252,600
Oct. 26, 202138.8138.9837.9038.0337.71225,900
Oct. 25, 202137.9438.6037.8038.5238.19235,000
Oct. 22, 202137.8138.0437.4537.9137.59380,000
Oct. 21, 202138.1238.1737.7437.9237.60222,500
Oct. 20, 202138.4238.7738.1038.1237.80166,800
Oct. 19, 202137.7038.6237.7038.1337.81183,400
Oct. 18, 202137.7937.9437.5837.8037.48237,200
Oct. 15, 202138.2738.2737.7038.0537.73204,100
Oct. 14, 202139.4739.4738.0938.2237.90266,900
Oct. 13, 202138.4739.0338.3938.9338.60330,100
Oct. 12, 202136.8738.3736.5538.1737.85412,300
Oct. 11, 202136.3637.6336.3636.7136.40307,300
Oct. 08, 202136.4236.5336.1536.2535.94743,400
Oct. 07, 202136.0936.5235.9136.3336.02477,000
Oct. 06, 202135.6136.0935.4336.0735.76413,300
Oct. 05, 202136.1536.2435.7935.8035.50381,500
Oct. 04, 202136.5636.8835.8736.2635.95317,300
Oct. 01, 202137.0137.3036.4536.7236.41362,400
Sep. 30, 202136.9037.3936.6736.9136.60265,900
Sep. 29, 202136.8437.0536.5136.8936.58341,300
Sep. 28, 202137.4537.4936.6436.8536.54390,200
Sep. 27, 202138.3738.3737.4637.8037.48401,200
Sep. 24, 202138.4538.6138.0538.2137.89372,100
Sep. 23, 202139.4039.6238.6638.7238.39359,800
Sep. 22, 202138.6839.7038.3739.1938.86415,300
Sep. 21, 202138.3538.6537.7938.2637.94262,700
Sep. 20, 202138.0738.7037.6038.1137.79475,200
Sep. 17, 202138.7039.0238.4038.9738.64605,200
Sep. 16, 202138.5038.7838.2038.6738.34286,100
Sep. 15, 202139.0439.1838.3738.7538.42341,300
Sep. 14, 202139.3539.4938.8539.3339.00256,200
Sep. 13, 202140.1240.1238.8739.3439.01456,700
Sep. 10, 202140.3840.5339.8940.0839.74180,500
Sep. 09, 202140.0040.8040.0040.2739.93172,000
Sep. 08, 202141.1041.3440.1840.2239.88189,100
Sep. 07, 202141.5141.6441.0841.2740.92243,000
Sep. 03, 202141.3341.7741.2441.6741.32193,800
Sep. 02, 202140.8841.5240.7541.4241.07203,100
Sep. 01, 202140.5540.9540.5540.7640.41154,700
Aug. 31, 202140.8040.8840.3140.5240.18142,500
Aug. 30, 202140.4440.9140.4440.7940.44154,500
Aug. 30, 20210.304 Dividend
Aug. 27, 202140.6540.8840.4440.8140.16163,600
Aug. 26, 202140.7040.8140.2940.7640.11129,800
Aug. 25, 202140.5740.8440.4240.7240.07154,600
Aug. 24, 202140.2140.5739.9940.5539.91177,300
Aug. 23, 202139.5040.4339.2340.3439.70286,200
Aug. 20, 202138.1939.2938.0639.0638.44246,900
Aug. 19, 202137.5938.2737.5038.0737.47198,200
Aug. 18, 202138.0038.0037.5137.7137.11114,400
Aug. 17, 202138.0138.1537.6637.9937.39176,800
Aug. 16, 202138.4438.7138.1738.2237.61205,200
Aug. 13, 202138.7038.7038.3338.4437.83139,200
Aug. 12, 202138.5638.8238.3538.7338.12138,800
Aug. 11, 202138.7539.2338.4738.5337.92224,800
Aug. 10, 202138.4338.7838.2938.5437.93172,000
Aug. 09, 202139.0539.0638.2438.6638.05149,800
Aug. 06, 202139.3739.4838.5438.8438.22201,900
Aug. 05, 202138.4939.5438.4939.3838.76303,900
Aug. 04, 202138.8639.3638.2838.3337.72155,600
Aug. 03, 202138.7739.4238.6938.8038.18168,500
Aug. 02, 202139.3039.7638.7838.7838.16103,400
Jul. 30, 202139.5539.8938.9539.3238.70230,700
Jul. 29, 202139.7740.3639.4639.7639.13265,700
Jul. 28, 202138.5339.8938.5339.5638.93327,200
Jul. 27, 202137.7638.7237.7638.7238.11272,700
Jul. 26, 202138.0738.6537.8137.8937.29181,300
Jul. 23, 202138.3638.6838.1638.5137.90226,900
Jul. 22, 202138.2538.4137.7938.3537.74187,000
Jul. 21, 202137.7338.6337.4538.2437.63354,700
Jul. 20, 202136.8137.4736.4237.2736.68295,100
Jul. 19, 202136.3036.6435.6136.5936.01495,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...