Brookfield Renewable Partners L.P. (BEP) NYSE

33.58

+0.5(+1.51%)

Updated at April 02 04:00PM

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	32.8	33.58	33.58	34.05	32.5	727,947
April 01, 2026	32.29	33.08	33.08	33.19	32.03	1.01M
March 31, 2026	31.72	32.64	32.64	32.9	31.71	1.31M
March 30, 2026	32.04	31.75	31.75	32.51	31.69	1M
March 27, 2026	31.37	31.74	31.74	31.93	31.16	842,248
March 26, 2026	31.91	31.42	31.42	32.01	31.19	915,942
March 25, 2026	31.75	31.78	31.78	32.25	31.54	890,331
March 24, 2026	30.74	31.3	31.3	31.87	30.62	642,708
March 23, 2026	30.9	30.63	30.63	31.22	30.04	2.06M
March 20, 2026	31.64	30.83	30.83	32	30.62	1.9M
March 19, 2026	31.28	31.87	31.87	32.06	31.15	1.62M
March 18, 2026	30.99	31.67	31.67	31.94	30.88	1.07M
March 17, 2026	30.65	31.19	31.19	31.58	30.65	628,337
March 16, 2026	30.37	30.65	30.65	30.92	30.37	432,620
March 13, 2026	30.97	30.17	30.17	31.69	29.85	943,488
March 12, 2026	30.83	30.82	30.82	31.17	30.57	387,202
March 11, 2026	30.73	31.1	31.1	31.12	30.43	440,443
March 10, 2026	30.21	30.72	30.72	30.75	29.88	626,250
March 09, 2026	29.73	30.08	30.08	30.22	29.31	402,769
March 06, 2026	29.88	30.24	30.24	30.38	29.25	691,100
March 05, 2026	30.38	30.28	30.28	30.51	29.88	1.09M
March 04, 2026	31.02	30.4	30.4	31.02	30.13	598,441
March 03, 2026	30.94	30.85	30.85	31.24	30.25	806,275
March 02, 2026	31.11	31.66	31.66	31.89	31.03	511,005
February 27, 2026	31.68	31.78	31.78	32.33	31.27	620,970
February 26, 2026	32.19	32.4	32.01	32.48	31.64	501,218
February 25, 2026	32.22	32.17	31.78	32.5	31.94	418,272
February 24, 2026	31.96	32.1	31.71	32.31	31.59	820,372
February 23, 2026	31.84	31.86	31.47	32.58	31.76	830,602
February 20, 2026	31.36	31.84	0	32.04	31.23	673,825
February 19, 2026	31.46	31.47	0	31.52	30.99	468,800
February 18, 2026	32.03	31.29	0	32.09	30.98	604,513
February 17, 2026	32	32.03	0	32.78	31.88	658,414
February 13, 2026	31.01	31.77	0	31.98	31.01	318,800
February 12, 2026	31.45	31.1	0	32.11	30.95	889,044
February 11, 2026	31	31.3	0	31.51	30.14	686,000
February 10, 2026	31.25	30.89	0	31.25	30.67	620,205
February 09, 2026	30.5	30.92	0	31.29	30.36	416,923
February 06, 2026	29.95	30.47	0	30.47	29.72	346,281
February 05, 2026	29.95	29.52	0	30.21	29.33	552,300
February 04, 2026	30.33	29.95	0	30.66	29.9	631,143
February 03, 2026	29.8	30.29	0	30.72	29.77	705,200
February 02, 2026	29.82	29.87	0	30.5	29.58	576,669
January 30, 2026	28.55	29.83	0	30.51	28.45	1.26M
January 29, 2026	28.94	28.45	0	29.34	28.45	788,006
January 28, 2026	28.91	29	0	29.15	28.44	682,700
January 27, 2026	28.3	28.81	0	29.15	28.27	673,010
January 26, 2026	28.5	28.27	0	28.65	28.21	414,500
January 23, 2026	28.18	28.35	0	28.61	28.02	582,832
January 22, 2026	28.19	28.14	0	28.97	28.06	452,100
January 21, 2026	27.77	28.06	0	28.16	27.72	369,600
January 20, 2026	27.96	27.67	0	28.03	27.48	374,300
January 16, 2026	27.78	28.2	0	28.52	27.78	566,148
January 15, 2026	28.17	28	0	28.45	27.95	443,576
January 14, 2026	28.5	28.08	0	28.76	28	530,500
January 13, 2026	27.62	28.56	0	28.66	27.5	927,399
January 12, 2026	26.89	27.44	0	27.56	26.89	387,328
January 09, 2026	27.34	26.93	0	27.43	26.71	489,642
January 08, 2026	27.48	26.86	0	27.72	26.83	451,548
January 07, 2026	28.2	27.49	0	28.75	27.35	549,595