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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.36	31.84	31.84	32.04	31.23	673,825
February 19, 2026	31.46	31.47	31.47	31.52	30.99	468,800
February 18, 2026	32.03	31.29	31.29	32.09	30.98	604,513
February 17, 2026	32	32.03	32.03	32.77	31.89	619,458
February 13, 2026	31.01	31.77	31.77	31.98	31.01	318,800
February 12, 2026	31.45	31.1	31.1	32.09	30.95	844,854
February 11, 2026	31	31.3	31.3	31.51	30.14	686,000
February 10, 2026	31.25	30.89	30.89	31.25	30.67	602,757
February 09, 2026	30.5	30.92	30.92	31.29	30.36	416,923
February 06, 2026	29.77	30.47	30.47	30.47	29.72	321,602
February 05, 2026	29.95	29.52	29.52	30.21	29.33	552,300
February 04, 2026	30.33	29.95	29.95	30.66	29.9	631,143
February 03, 2026	29.8	30.29	30.29	30.72	29.77	705,200
February 02, 2026	29.82	29.87	29.87	30.5	29.58	576,669
January 30, 2026	28.55	29.83	29.83	30.51	28.45	1.26M
January 29, 2026	28.94	28.45	28.45	29.34	28.45	772,435
January 28, 2026	28.91	29	29	29.14	28.44	637,322
January 27, 2026	28.3	28.81	28.81	29.15	28.27	673,010
January 26, 2026	28.5	28.27	28.27	28.65	28.21	414,500
January 23, 2026	28.18	28.35	28.35	28.61	28.02	582,765
January 22, 2026	28.19	28.14	28.14	28.97	28.06	452,100
January 21, 2026	27.77	28.06	28.06	28.16	27.72	369,600
January 20, 2026	27.96	27.67	27.67	28.03	27.5	339,779
January 16, 2026	27.78	28.2	28.2	28.52	27.78	566,148
January 15, 2026	28.17	28	28	28.45	27.95	428,326
January 14, 2026	28.5	28.08	28.08	28.76	28	530,500
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

Brookfield Renewable Partners L.P. (BEP) NYSE