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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.34	18.22	18.22	18.45	18.22	11,782
February 19, 2026	18.43	18.36	18.36	18.5	18.22	10,616
February 18, 2026	18.6	18.4	18.4	18.75	18.4	13,823
February 17, 2026	18.58	18.59	18.59	18.59	18.46	9,862
February 13, 2026	18.42	18.5	18.5	18.5	18.42	853
February 12, 2026	18.54	18.54	18.54	18.54	18.54	279
February 11, 2026	18.28	18.36	18.36	18.36	18.28	1,501
February 10, 2026	18.4	18.28	18.28	18.4	18.28	6,097
February 09, 2026	18.22	18.28	18.28	18.28	18.22	5,106
February 06, 2026	18	18.27	18.27	18.28	18	10,096
February 05, 2026	17.95	18.1	18.1	18.1	17.95	391
February 04, 2026	17.85	17.9	17.9	18.03	17.85	2,305
February 03, 2026	18.18	17.93	17.93	18.18	17.93	7,494
February 02, 2026	18.25	18.04	18.04	18.25	18.04	2,117
January 30, 2026	18.18	17.96	17.96	18.31	17.96	15,888
January 29, 2026	18.24	18.13	18.13	18.24	18.1	4,769
January 28, 2026	18.32	18.2	18.2	18.32	18.1	3,551
January 27, 2026	18.28	18.38	18.38	18.47	18.28	12,312
January 26, 2026	18.38	18.4	18.4	18.42	18.32	6,063
January 23, 2026	18.4	18.49	18.49	18.67	18.28	22,802
January 22, 2026	18.32	18.34	18.34	18.4	18.25	12,696
January 21, 2026	18.15	18.44	18.44	18.44	18.15	5,960
January 20, 2026	18.19	18.13	18.13	18.25	18.08	9,982
January 16, 2026	18.41	18.25	18.25	18.41	18.21	3,670
January 15, 2026	18.33	18.44	18.44	18.47	17.89	7,098
January 14, 2026	18.47	18.42	18.09	18.47	18.26	7,714
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

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