Canada markets open in 8 hours 18 minutes

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.13+0.67 (+1.89%)
At close: 04:00PM EDT
36.15 +0.02 (+0.06%)
After hours: 07:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202235.5036.3135.5036.1336.13226,092
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, 202235.5435.7935.0535.2035.20594,000
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
Mar 16, 202240.3640.7239.8940.2240.22520,700
Mar 15, 202239.6440.4339.5840.2040.20250,400
Mar 14, 202240.9540.9539.5739.9239.92508,100
Mar 11, 202241.0941.6640.6141.0141.01302,700
Mar 10, 202239.9341.0839.5940.9340.93444,500
Mar 09, 202239.0940.3038.8039.9439.94479,400
Mar 08, 202238.2539.3838.1939.0139.01747,900
Mar 07, 202237.5038.9637.3838.1938.19794,000
Mar 04, 202236.4237.3236.3337.1937.19530,300
Mar 03, 202236.5936.8335.7936.5236.52404,700
Mar 02, 202236.3136.6735.8536.5936.59527,400
Mar 01, 202236.2236.7135.7136.3136.31542,000
Feb 28, 202234.7836.0434.7035.9235.92423,100
Feb 25, 202234.0534.7833.7634.6334.63499,400
Feb 25, 20220.32 Dividend
Feb 24, 202232.2734.4832.2734.3634.04611,200
Feb 23, 202233.7834.1933.1933.4133.10316,700
Feb 22, 202233.6634.0433.5033.8533.53213,400
Feb 18, 202234.0834.3933.8334.0733.75230,400
Feb 17, 202233.9034.3933.7734.2633.94299,000
Feb 16, 202234.3534.4734.0334.1633.84244,400
Feb 15, 202234.1734.5333.6534.4734.15389,800
Feb 14, 202233.9034.5533.6533.9633.64253,500
Feb 11, 202234.2434.8433.6833.9633.64367,600
Feb 10, 202234.2234.8634.0834.1633.84298,200
Feb 09, 202233.5934.6633.5734.6634.34439,900
Feb 08, 202233.2933.7033.2033.5133.20561,600
Feb 07, 202232.9533.5832.7333.4133.10343,400
Feb 04, 202232.4533.0531.6732.8032.49731,300
Feb 03, 202233.0033.3631.9031.9331.63507,300
Feb 02, 202233.6133.7633.0533.0932.78242,200
Feb 01, 202233.6433.7933.0733.3533.04392,900
Jan 31, 202233.0033.7533.0033.5533.24442,900
Jan 28, 202232.1733.2732.0832.9532.64394,800
Jan 27, 202232.8132.8231.8932.1731.87960,000
Jan 26, 202232.2933.3131.8332.4432.14722,900
Jan 25, 202232.3632.6731.5131.6731.38496,300
Jan 24, 202231.6632.7730.9332.6632.36910,400
Jan 21, 202232.9132.9132.0232.2731.97831,300
Jan 20, 202233.2234.0832.8132.9432.63649,200
Jan 19, 202232.7733.4332.3033.0132.70391,600
Jan 18, 202232.8733.4332.5732.6432.34586,300
Jan 14, 202233.4533.5532.6332.7532.44368,000
Jan 13, 202233.9634.2633.5433.5533.24330,100
Jan 12, 202234.6034.7433.8233.8333.51471,900
Jan 11, 202234.2635.0433.9734.4734.15565,800
Jan 10, 202233.8234.0033.1433.9133.59566,700
Jan 07, 202233.7334.4533.4534.1233.80471,900
Jan 06, 202234.0534.0833.3633.4233.11699,100
Jan 05, 202235.0035.1034.0534.0533.73369,500
Jan 04, 202235.7736.1834.9835.2134.88501,200
Jan 03, 202236.0936.2435.5435.8535.52398,600
Dec 31, 202135.1735.9534.9935.7935.46313,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...