Brookfield Renewable Partners L.P. (BEP) NYSE

24.86

-0.025(-0.10%)

Updated at September 08 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.824.8824.8825.0424.6220,578
September 04, 202524.5624.9724.972524.48587,020
September 03, 20252524.6624.662524.57486,831
September 02, 202525.0525.0125.0125.1224.75342,241
August 29, 202525.6225.3825.3825.6825.2478,853
August 28, 202525.5525.8925.8925.9925.38543,666
August 27, 202525.4825.4425.4425.6225.32215,813
August 26, 202525.2725.4625.4625.4625.06288,212
August 25, 202525.3225.0925.0925.4725304,800
August 22, 202524.9725.425.425.6224.86388,118
August 21, 202524.7224.7724.7725.0724.62414,189
August 20, 20252524.7324.7325.124.63525,900
August 19, 202525.0324.9124.9125.0524.8557,900
August 18, 202524.6524.8724.8725.2524.65802,400
August 15, 202524.224.5924.5924.824.16683,149
August 14, 202524.6524.3224.3224.7324.13648,000
August 13, 202524.7724.8124.8124.9424.53556,327
August 12, 202524.8224.7124.7124.8424.55513,560
August 11, 20252524.7324.7325.0824.62455,423
August 08, 202525.4924.8924.8925.8124.74566,359
August 07, 202525.9625.4525.4526.2425.35350,734
August 06, 202526.0725.7325.7326.325.49363,656
August 05, 202526.5225.9925.9926.5525.91242,071
August 04, 20252726.2726.272726248,524
August 01, 202527.0525.8325.8327.3325.7546,533
July 31, 202526.6727.5927.5927.626.67680,958
July 30, 202526.9827.0527.0527.2926.63385,404
July 29, 202527.0126.9626.9627.3626.8259,096
July 28, 202527.427.4127.4127.5426.96410,900
July 25, 202527.4127.2427.2427.4127.05195,400
July 24, 202527.627.427.427.727.25298,816
July 23, 202527.5227.5827.5827.8727.45410,333
July 22, 202527.3927.3627.3627.6927.08405,559
July 21, 202527.227.3327.3327.6827.14533,800
July 18, 202526.7927.227.227.4426.79556,390
July 17, 202526.826.8526.8526.9726.53238,549
July 16, 202527.326.7126.7127.3326.3695,585
July 15, 202526.327.1827.1827.4726.01875,649
July 14, 202525.3525.5825.5825.6925.32272,100
July 11, 202525.4525.3725.3725.5625.29238,107
July 10, 202525.8525.5425.5425.925.36684,365
July 09, 202526.07262626.2125.8408,814
July 08, 202526.525.8925.8926.5625.6490,454
July 07, 202526.626.5326.5326.7626.33524,800
July 03, 202526.1426.6426.6426.7326.04215,200
July 02, 202525.626.0226.0226.1825.54361,900
July 01, 202525.525.6425.6425.8525.46229,315
June 30, 202525.2925.5125.5125.6825.02549,696
June 27, 202525.5925.625.625.9725.44352,400
June 26, 202525.5125.6225.6225.6725.34262,359
June 25, 202525.5925.3825.3825.5925.15329,100
June 24, 202525.3225.5625.5625.8725.25644,653
June 23, 202524.9125.2125.2125.5624.91858,813
June 20, 202525.6252525.6824.88610,000
June 18, 20252625.4525.452625.42471,538
June 17, 202526.425.8825.8826.425.76475,050
June 16, 202526.4426.4126.4126.6726.22524,316
June 13, 20252626.1926.1926.225.79636,037
June 12, 202525.8126.0626.0626.3625.76455,300
June 11, 202526.3925.9225.9226.5225.91875,682
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved