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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.59	18.68	18.68	18.68	18.32	12,852
September 04, 2025	18.65	18.6	18.6	18.8	18.4	6,932
September 03, 2025	18.39	18.32	18.32	18.83	18.18	12,909
September 02, 2025	18.25	18.26	18.26	18.5	18.14	11,713
August 29, 2025	19.09	18.14	18.14	19.14	18.14	27,047
August 28, 2025	19.06	19.05	19.05	19.34	19.05	16,331
August 27, 2025	19.1	19.06	19.06	19.1	19.06	1,034
August 26, 2025	19.12	19.22	19.22	19.35	19.12	8,986
August 25, 2025	19.18	19.21	19.21	19.27	19.18	3,442
August 22, 2025	19.22	19.3	19.3	19.38	19.22	12,814
August 21, 2025	19.29	19.24	19.24	19.34	19.19	1,055
August 20, 2025	19.39	19.36	19.36	19.39	19.2	1,571
August 19, 2025	19.22	19.27	19.27	19.35	19.22	7,197
August 18, 2025	19.26	19.04	19.04	19.26	19.04	5,597
August 15, 2025	19.16	19.17	19.17	19.17	19.13	2,771
August 14, 2025	19.31	19.3	19.3	19.35	19.25	3,433
August 13, 2025	19.29	19.35	19.35	19.37	19.25	6,668
August 12, 2025	19.35	19.3	19.3	19.39	19.3	3,931
August 11, 2025	19.26	19.31	19.31	19.38	19.26	1,888
August 08, 2025	19.05	19.17	19.17	19.2	19.05	1,748
August 07, 2025	19.19	19.16	19.16	19.37	19.16	2,744
August 06, 2025	19.01	19	19	19.03	18.93	6,913
August 05, 2025	19	19	19	19	19	3,408
August 04, 2025	19.13	19.01	19.01	19.13	18.9	3,528
August 01, 2025	18.91	18.81	18.81	19.19	18.74	8,709
July 31, 2025	18.75	18.64	18.64	18.88	18.64	13,068
July 30, 2025	18.8	18.75	18.75	18.8	18.75	1,498
July 29, 2025	18.7	18.69	18.69	18.73	18.66	3,731
July 28, 2025	18.59	18.65	18.65	18.8	18.59	6,515
July 25, 2025	18.55	18.55	18.55	18.55	18.55	874
July 24, 2025	18.5	18.52	18.52	18.59	18.5	827
July 23, 2025	18.43	18.46	18.46	18.54	18.42	10,004
July 22, 2025	18.52	18.48	18.48	18.52	18.48	1,680
July 21, 2025	18.83	18.49	18.49	18.83	18.49	2,195
July 18, 2025	18.67	18.57	18.57	18.83	18.57	2,740
July 17, 2025	18.51	18.52	18.52	18.86	18.5	5,535
July 16, 2025	18.4	18.4	18.4	18.53	18.35	9,921
July 15, 2025	18.5	18.53	18.53	18.93	18.5	9,421
July 14, 2025	18.73	18.76	18.43	18.81	18.73	8,311
July 11, 2025	18.45	18.7	18.37	18.74	18.45	8,432
July 10, 2025	18.44	18.65	18.32	18.65	18.44	9,105
July 09, 2025	18.58	18.48	18.48	18.58	18.45	801
July 08, 2025	18.25	18.49	18.49	18.5	18.25	6,680
July 07, 2025	18.24	18.14	18.14	18.44	18.05	6,862
July 03, 2025	17.7	18.12	18.12	18.35	17.7	22,347
July 02, 2025	17.7	17.7	17.7	17.7	17.49	3,650
July 01, 2025	17.59	17.67	17.67	17.68	17.54	3,642
June 30, 2025	17.4	17.33	17.33	17.62	17.33	16,076
June 27, 2025	17.41	17.4	17.4	17.47	17.4	4,107
June 26, 2025	17.44	17.44	17.44	17.53	17.4	8,512
June 25, 2025	17.1	17.22	17.22	17.31	17.1	31,761
June 24, 2025	17.17	17.15	17.15	17.49	17.15	32,042
June 23, 2025	17.34	17.08	17.08	17.39	17.03	16,241
June 20, 2025	17.33	17.28	17.28	17.39	17.17	6,340
June 18, 2025	17.23	17.25	17.25	17.28	17.15	4,108
June 17, 2025	17.18	17.14	17.14	17.23	17.1	2,945
June 16, 2025	17.09	17.2	17.2	17.34	17.09	8,309
June 13, 2025	16.98	16.93	16.93	17	16.8	9,245
June 12, 2025	17.11	17.08	17.08	17.2	17.01	5,853
June 11, 2025	17.07	17.05	17.05	17.24	17.05	6,574

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