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

17.56

+0.12(+0.69%)

Updated at April 02 03:53PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17.3	17.45	17.45	17.51	17.3	4,223
April 01, 2026	17.42	17.44	17.44	17.74	17.41	10,077
March 31, 2026	17.86	17.32	17.32	17.99	17.27	39,080
March 30, 2026	17.8	18.05	18.05	18.05	17.8	12,455
March 27, 2026	17.93	17.8	17.8	18.05	17.8	10,879
March 26, 2026	17.93	17.8	17.8	18.02	17.8	2,289
March 25, 2026	18.01	18.01	18.01	18.05	17.98	5,919
March 24, 2026	17.81	17.82	17.82	18	17.8	2,375
March 23, 2026	17.34	17.92	17.92	17.93	17.34	12,389
March 20, 2026	17.45	17.21	17.21	17.45	17.21	3,986
March 19, 2026	17.83	17.53	17.53	18.01	17.53	4,531
March 18, 2026	17.74	18.09	18.09	18.09	17.74	3,732
March 17, 2026	17.62	17.89	17.89	17.89	17.62	6,438
March 16, 2026	18	17.59	17.59	18.19	17.59	6,603
March 13, 2026	18.14	18	18	18.15	18	5,013
March 12, 2026	17.89	18.02	18.02	18.1	17.89	2,185
March 11, 2026	17.96	17.96	17.96	18.1	17.95	4,330
March 10, 2026	18.21	18.11	18.11	18.21	18.06	1,168
March 09, 2026	17.99	18.19	18.19	18.19	17.8	6,065
March 06, 2026	17.9	17.97	17.97	17.97	17.89	4,319
March 05, 2026	17.98	17.9	17.9	17.98	17.75	1,672
March 04, 2026	17.99	17.96	17.96	18.02	17.85	3,259
March 03, 2026	17.85	17.83	17.83	18	17.83	3,678
March 02, 2026	17.83	17.85	17.85	18.14	17.83	7,549
February 27, 2026	18.36	17.51	17.51	18.48	17.51	37,340
February 26, 2026	18.75	18.36	18.36	18.75	18.36	6,297
February 25, 2026	18.24	18.35	18.35	18.5	18.23	19,152
February 24, 2026	18.01	18.25	18.25	18.26	18.01	6,001
February 23, 2026	18.23	18.06	18.06	18.23	18.06	13,052
February 20, 2026	18.34	18.22	0	18.45	18.22	11,782
February 19, 2026	18.43	18.36	0	18.5	18.22	10,616
February 18, 2026	18.6	18.4	0	18.75	18.4	13,823
February 17, 2026	18.58	18.59	0	18.59	18.46	9,862
February 13, 2026	18.42	18.5	0	18.5	18.42	853
February 12, 2026	18.54	18.54	0	18.54	18.54	279
February 11, 2026	18.28	18.36	0	18.36	18.28	1,501
February 10, 2026	18.4	18.28	0	18.4	18.28	6,097
February 09, 2026	18.22	18.28	0	18.28	18.22	5,106
February 06, 2026	18	18.27	0	18.28	18	10,096
February 05, 2026	17.95	18.1	0	18.1	17.95	391
February 04, 2026	17.85	17.9	0	18.03	17.85	2,305
February 03, 2026	18.18	17.93	0	18.18	17.93	7,494
February 02, 2026	18.25	18.04	0	18.25	18.04	2,117
January 30, 2026	18.18	17.96	0	18.31	17.96	15,888
January 29, 2026	18.24	18.13	0	18.24	18.1	4,769
January 28, 2026	18.32	18.2	0	18.32	18.1	3,551
January 27, 2026	18.28	18.38	0	18.47	18.28	12,312
January 26, 2026	18.38	18.4	0	18.42	18.32	6,063
January 23, 2026	18.4	18.49	0	18.67	18.28	22,802
January 22, 2026	18.32	18.34	0	18.4	18.25	12,696
January 21, 2026	18.15	18.44	0	18.44	18.15	5,960
January 20, 2026	18.19	18.13	0	18.25	18.08	9,982
January 16, 2026	18.41	18.25	0	18.41	18.21	3,670
January 15, 2026	18.33	18.44	0	18.47	17.89	7,098
January 14, 2026	18.47	18.42	0	18.47	18.26	7,714
January 13, 2026	18.25	18.43	0	18.43	18.25	10,375
January 12, 2026	18.2	18.2	0	18.45	18.13	27,170
January 09, 2026	18.18	18.21	0	18.46	18.18	34,707
January 08, 2026	18.15	18.1	0	18.31	18.09	3,310
January 07, 2026	18.11	18.15	0	18.32	18.11	7,102