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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.62	28.56	28.56	28.66	27.5	927,399
January 12, 2026	26.89	27.44	27.44	27.56	26.89	387,328
January 09, 2026	27.34	26.93	26.93	27.43	26.71	456,921
January 08, 2026	27.48	26.86	26.87	27.72	26.83	451,006
January 07, 2026	28.2	27.49	27.49	28.75	27.35	545,917
January 06, 2026	27.93	28.02	28.02	28.27	27.62	439,740
January 05, 2026	28.19	27.94	27.94	28.25	27.67	681,352
January 02, 2026	27.26	27.93	27.93	28.04	27.18	309,726
December 31, 2025	26.9	26.97	26.97	27.14	26.84	300,385
December 30, 2025	27.4	26.91	26.89	27.57	26.88	308,596
December 29, 2025	27.4	27.29	27.29	27.61	27.25	358,526
December 26, 2025	27.21	27.36	27.36	27.55	27.2	189,400
December 24, 2025	27.36	27.43	27.43	27.5	27.24	141,564
December 23, 2025	26.8	27.23	27.23	27.43	26.8	496,532
December 22, 2025	26.92	27.3	27.3	27.52	26.9	393,900
December 19, 2025	26.3	26.88	26.88	27.03	26.3	612,773
December 18, 2025	26.93	26.67	26.68	27.24	26.67	610,998
December 17, 2025	27.66	26.7	26.7	27.95	26.58	1.05M
December 16, 2025	27.55	27.78	27.79	28	27.55	512,939
December 15, 2025	27.99	27.66	27.66	28.06	27.66	508,060
December 12, 2025	28.36	27.89	27.89	28.37	27.59	675,734
December 11, 2025	28.54	28.07	28.07	28.59	27.96	566,568
December 10, 2025	28.1	28.39	28.39	28.7	28.05	631,780
December 09, 2025	28.29	28.19	28.19	28.58	28.12	326,400
December 08, 2025	28.58	28.31	28.31	28.72	27.94	705,938
December 05, 2025	28.55	28.37	28.37	28.6	28.33	325,024
December 04, 2025	27.68	28.37	28.37	28.52	27.68	479,181
December 03, 2025	27.83	27.88	27.88	27.96	27.57	774,500
December 02, 2025	28.13	27.92	27.92	28.37	27.89	388,711
December 01, 2025	28.34	28.07	28.07	28.39	27.75	576,337
November 28, 2025	28.6	28.7	28.7	28.78	28.26	476,807
November 26, 2025	28.21	28.24	28.24	28.54	28.12	1.88M
November 25, 2025	28.09	28.24	28.24	28.61	28.04	2.18M
November 24, 2025	28.5	28.25	28.25	28.83	28.18	1.99M
November 21, 2025	28.64	28.48	28.48	28.82	28.22	1.42M
November 20, 2025	28.86	28.52	28.52	29.21	28.51	1.34M
November 19, 2025	28.78	28.58	28.58	28.91	28.39	1.51M
November 18, 2025	28.67	28.59	28.59	28.86	28.43	1.32M
November 17, 2025	28.8	28.89	28.89	29.23	28.65	1.25M
November 14, 2025	28.57	28.87	28.87	29.19	28.51	1.51M
November 13, 2025	29.15	29	29	29.24	28.76	877,604
November 12, 2025	29.35	29.24	29.24	29.4	29.22	999,000
November 11, 2025	29.4	29.38	29.38	29.5	29.13	2.28M
November 10, 2025	31.25	31.15	31.15	31.75	31.12	538,607
November 08, 2025	31.12	31.12	31.12	31.12	31.12	9
November 07, 2025	30.53	31.12	31.12	31.2	30.47	552,474
November 06, 2025	30.53	31	31	31.18	30.02	508,957
November 05, 2025	31.48	30.36	30.36	31.65	30.08	634,379
November 04, 2025	30.85	31.27	31.27	31.46	30.62	519,627
November 03, 2025	30.95	31.52	31.52	31.7	30.39	667,800
October 31, 2025	30.33	30.54	30.54	30.72	30	645,698
October 30, 2025	30.75	30.16	30.16	30.85	30.07	406,641
October 29, 2025	31.75	30.73	30.73	31.75	30.51	653,583
October 28, 2025	31.4	31.44	31.44	32.72	31.25	1.98M
October 27, 2025	29.23	29.91	29.91	30.02	29.23	757,801
October 24, 2025	28.6	29.29	29.29	29.32	28.51	532,549
October 23, 2025	28.49	28.62	28.62	28.74	28.41	249,347
October 22, 2025	28.35	28.33	28.33	28.71	28.06	332,073
October 21, 2025	29.05	28.45	28.45	29.09	28.27	456,831
October 20, 2025	28.53	29.01	29.01	29.25	28.42	587,167

Brookfield Renewable Partners L.P. (BEP) NYSE