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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.61	18.5	18.5	18.61	18.5	3,150
October 15, 2025	18.29	18.49	18.49	18.49	18.18	9,213
October 14, 2025	18.75	18.4	18.07	18.75	18.4	2,246
October 13, 2025	18.63	18.6	18.6	18.63	18.38	6,612
October 10, 2025	18.87	18.5	18.5	18.9	18.5	5,565
October 09, 2025	19	18.86	18.86	19.19	18.86	3,441
October 08, 2025	19.2	18.93	18.93	19.2	18.91	2,898
October 07, 2025	19.14	19.02	19.02	19.17	19.01	15,806
October 06, 2025	19	19.05	19.05	19.15	19	17,132
October 03, 2025	19.18	19	19	19.18	19	15,023
October 02, 2025	18.93	19.14	19.14	19.14	18.93	1,331
October 01, 2025	19.14	18.94	18.94	19.15	18.76	12,281
September 30, 2025	19	18.91	18.91	19.21	18.91	9,871
September 29, 2025	18.95	18.95	18.95	18.95	18.95	605
September 26, 2025	18.99	18.95	18.95	18.99	18.88	1,616
September 25, 2025	18.83	19.01	19.01	19.05	18.83	1,244
September 24, 2025	18.82	18.61	18.61	18.92	18.5	5,695
September 23, 2025	19.44	18.8	18.8	19.49	18.67	19,940
September 22, 2025	19.39	19.47	19.47	19.58	19.38	5,745
September 19, 2025	19.48	19.51	19.51	19.61	19.48	12,013
September 18, 2025	19.46	19.38	19.38	19.48	19.38	4,018
September 17, 2025	19.41	19.57	19.57	19.57	19.31	6,659
September 16, 2025	19.4	19.4	19.4	19.4	19.33	4,880
September 15, 2025	19.3	19.35	19.35	19.42	19.3	6,049
September 12, 2025	19.31	19.3	19.3	19.41	19.25	4,854
September 11, 2025	18.79	19.31	19.31	19.37	18.78	7,140
September 10, 2025	18.57	18.72	18.72	18.73	18.57	973

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