Brookfield Renewable Partners L.P. - BEP-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.25	18.43	18.43	18.43	18.25	10,375
January 12, 2026	18.2	18.2	18.2	18.45	18.13	27,170
January 09, 2026	18.18	18.21	18.21	18.46	18.18	34,707
January 08, 2026	18.15	18.1	18.1	18.31	18.09	3,310
January 07, 2026	18.11	18.15	18.15	18.32	18.11	7,102
January 06, 2026	18.14	18.08	18.08	18.38	18	3,270
January 05, 2026	18.3	18.14	18.14	18.43	18.14	2,277
January 02, 2026	18.26	18.3	18.3	18.43	18.25	2,544
December 31, 2025	18.46	18.25	18.25	18.5	18.25	23,847
December 30, 2025	18.46	18.4	18.4	18.5	18.25	14,865
December 29, 2025	18.07	18.46	18.46	18.46	18.07	20,015
December 26, 2025	18.05	18.05	18.05	18.05	17.88	9,909
December 24, 2025	18.1	18.05	18.05	18.1	18	1,542
December 23, 2025	18.04	18.08	18.08	18.08	17.97	4,938
December 22, 2025	17.83	18.02	18.02	18.05	17.6	16,490
December 19, 2025	17.64	17.77	17.77	18.05	17.6	21,320
December 18, 2025	18.05	17.77	17.77	18.05	17.66	3,804
December 17, 2025	17.78	17.76	17.76	17.85	17.71	3,149
December 16, 2025	17.97	17.83	17.83	17.97	17.5	15,070
December 15, 2025	17.82	17.7	17.7	17.82	17.64	13,824
December 12, 2025	17.69	17.9	17.9	18.04	17.69	15,044
December 11, 2025	17.99	17.8	17.8	18.06	17.75	20,858
December 10, 2025	17.88	17.91	17.91	17.92	17.88	1,428
December 09, 2025	17.8	18	18	18	17.8	6,826
December 08, 2025	17.83	18.1	18.1	18.24	17.81	2,355
December 05, 2025	17.78	17.95	17.95	18.02	17.78	8,971
December 04, 2025	17.95	17.79	17.79	18.02	17.75	19,850
December 03, 2025	17.95	17.94	17.94	17.95	17.88	5,793
December 02, 2025	17.96	17.95	17.95	17.96	17.95	900
December 01, 2025	17.87	17.93	17.93	17.96	17.85	10,746
November 28, 2025	17.95	17.89	17.89	17.96	17.77	4,158
November 26, 2025	17.77	17.81	17.81	17.96	17.72	6,311
November 25, 2025	17.66	17.74	17.74	17.8	17.53	7,050
November 24, 2025	17.47	17.55	17.55	17.87	17.47	4,957
November 21, 2025	17.6	17.47	17.47	17.6	17.25	13,179
November 20, 2025	17.77	17.45	17.45	17.82	17.42	10,922
November 19, 2025	17.75	17.75	17.75	17.75	17.72	3,012
November 18, 2025	17.75	17.75	17.75	17.84	17.75	1,107
November 17, 2025	17.78	17.82	17.82	17.84	17.78	1,681
November 14, 2025	17.92	17.78	17.78	17.92	17.7	6,152
November 13, 2025	17.93	17.89	17.89	17.98	17.89	4,785
November 12, 2025	17.83	17.88	17.88	17.94	17.83	6,205
November 11, 2025	17.98	17.95	17.95	17.98	17.91	5,413
November 10, 2025	17.98	18.02	18.02	18.05	17.94	4,408
November 07, 2025	17.87	17.9	17.9	17.95	17.87	5,013
November 06, 2025	17.99	17.95	17.95	17.99	17.88	10,797
November 05, 2025	17.98	17.98	17.98	17.99	17.87	4,445
November 04, 2025	17.87	17.92	17.92	18	17.87	5,660
November 03, 2025	18.23	18	18	18.23	17.98	13,450
October 31, 2025	18.5	18.06	18.06	18.62	18.06	28,898
October 30, 2025	18.64	18.52	18.52	18.64	18.52	6,252
October 29, 2025	18.79	18.52	18.52	18.79	18.43	9,220
October 28, 2025	18.57	18.72	18.72	18.79	18.5	9,296
October 27, 2025	18.47	18.57	18.57	18.58	18.46	3,575
October 24, 2025	18.46	18.56	18.56	18.56	18.4	3,268
October 23, 2025	18.41	18.45	18.45	18.46	18.41	4,093
October 22, 2025	18.56	18.41	18.41	18.56	18.4	5,270
October 21, 2025	18.56	18.54	18.54	18.56	18.54	1,708
October 20, 2025	18.38	18.56	18.56	18.75	18.38	2,751
October 17, 2025	18.43	18.35	18.35	18.61	18.16	8,986

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