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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	18.67	18.66	18.66	18.7	18.51	3,172
September 08, 2025	18.6	18.49	18.49	18.8	18.49	2,235
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

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