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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25	24.95	24.95	25.1	24.95	2,400
August 14, 2025	25	24.95	24.95	25	24.95	2,640
August 13, 2025	24.9	24.96	24.96	25.06	24.9	12,800
August 12, 2025	24.94	24.93	24.93	24.94	24.85	1,400
August 11, 2025	24.78	24.9	24.9	24.99	24.78	8,525
August 08, 2025	24.75	24.94	24.94	24.94	24.75	6,700
August 07, 2025	24.75	24.75	24.75	24.76	24.75	600
August 06, 2025	24.75	24.85	24.85	24.85	24.75	4,200
August 05, 2025	24.75	24.75	24.75	24.75	24.75	400
August 01, 2025	24.75	24.81	24.81	24.81	24.65	2,962
July 31, 2025	24.84	24.84	24.84	24.84	24.81	3,048
July 30, 2025	24.85	24.85	24.85	24.85	24.85	807
July 29, 2025	24.77	24.77	24.77	24.77	24.77	165
July 28, 2025	24.94	24.51	24.51	24.94	24.51	2,410
July 25, 2025	24.86	24.85	24.85	24.86	24.85	1,000
July 24, 2025	24.85	24.99	24.99	24.99	24.85	2,100
July 23, 2025	24.86	24.9	24.9	24.9	24.85	4,460
July 22, 2025	24.99	24.9	24.9	24.99	24.85	7,720
July 21, 2025	24.9	24.9	24.9	24.9	24.9	2,050
July 18, 2025	24.75	24.98	24.98	24.99	24.75	12,048
July 17, 2025	24.79	24.65	24.65	24.79	24.65	1,100
July 16, 2025	24.89	24.75	24.75	24.89	24.74	6,654
July 15, 2025	25.06	24.68	24.68	25.06	24.68	3,473
July 14, 2025	25.36	25.28	24.9	25.36	25.06	1,872
July 11, 2025	25.36	25	25	25.36	25	200
July 10, 2025	25	25	25	25.09	25	3,100
July 09, 2025	25.05	25.09	25.09	25.2	25	1,420
July 08, 2025	25.27	25.2	25.2	25.27	25	1,402
July 07, 2025	25.24	25.24	25.24	25.24	25.24	300
July 04, 2025	24.59	25	25	25.01	24.59	4,550
July 03, 2025	24.83	24.83	24.83	24.83	24.83	0
July 02, 2025	24.83	24.83	24.83	24.83	24.83	100
June 30, 2025	24.74	24.69	24.69	24.74	24.65	5,172
June 27, 2025	24.74	24.75	24.75	24.75	24.74	900
June 26, 2025	24.68	24.74	24.74	24.74	24.64	3,500
June 25, 2025	24.67	24.7	24.7	24.7	24.67	2,916
June 24, 2025	24.38	24.69	24.69	24.69	24.38	3,500
June 23, 2025	24.29	24.37	24.37	24.37	24.29	1,300
June 20, 2025	24.4	24.35	24.35	24.4	23.71	4,600
June 19, 2025	24.35	24.39	24.39	24.39	24.26	2,000
June 18, 2025	24.4	24.35	24.35	24.4	24.35	2,950
June 17, 2025	24.48	24.49	24.49	24.49	24.39	1,100
June 16, 2025	24.3	24.3	24.3	24.31	24.3	1,700
June 13, 2025	24.25	24.25	24.25	24.25	24.25	600
June 12, 2025	24.37	24.25	24.25	24.55	24.25	2,750
June 11, 2025	24.52	24.65	24.65	24.65	24.52	300
June 10, 2025	24.31	24.33	24.33	24.5	24.31	1,375
June 09, 2025	24.56	24.5	24.5	24.56	24.5	5,200
June 06, 2025	24.56	24.55	24.55	24.56	24.55	46,793
June 05, 2025	24.44	24.45	24.45	24.45	24.44	500
June 04, 2025	24.25	24.44	24.44	24.44	24.25	2,700
June 03, 2025	23.91	24.05	24.05	24.11	23.91	2,768
June 02, 2025	23.84	23.84	23.84	23.84	23.84	680
May 30, 2025	23.75	23.75	23.75	23.75	23.75	1,700
May 29, 2025	23.8	23.75	23.75	23.85	23.75	4,700
May 28, 2025	23.72	23.78	23.78	23.8	23.72	900
May 27, 2025	23.75	23.8	23.8	23.86	23.75	4,450
May 26, 2025	23.27	23.72	23.72	23.72	23.26	2,750
May 23, 2025	23.77	23.64	23.64	23.77	23.64	1,400
May 22, 2025	23	23.13	23.13	23.13	23	1,034

Brookfield Renewable Partners L.P. (BEP-PM.TO) TSX