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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	28.66	28.52	28.52	28.7	28.26	665,785
October 16, 2025	28.05	28.72	28.72	28.87	28.05	872,369
October 15, 2025	27.27	28.01	28.01	28.19	27	933,324
October 14, 2025	27.06	26.85	26.85	27.36	26.74	1.34M
October 13, 2025	26.7	27.8	27.8	27.8	26.6	472,390
October 10, 2025	27.39	26.29	26.29	27.5	26.29	1.01M
October 09, 2025	27.93	27.25	27.25	28.08	27.01	657,100
October 08, 2025	27.8	27.93	27.93	28.23	27.61	1.05M
October 07, 2025	27.31	27.85	27.85	27.94	27.28	705,907
October 06, 2025	26.7	27.4	27.4	27.43	26.7	970,426
October 03, 2025	26.38	26.52	26.52	26.98	26.33	661,430
October 02, 2025	26.73	26.49	26.49	26.88	26.47	1.09M
October 01, 2025	25.82	26.7	26.7	26.83	25.81	1.09M
September 30, 2025	26.19	25.79	25.79	26.32	25.73	513,935
September 29, 2025	25.99	26.21	26.21	26.29	25.84	801,941
September 26, 2025	25.5	25.92	25.92	26.13	25.5	495,850
September 25, 2025	25.29	25.52	25.52	25.84	25.19	1.02M
September 24, 2025	25.1	25.53	25.53	25.72	25.1	467,000
September 23, 2025	25.5	25.22	25.22	25.5	25.13	400,500
September 22, 2025	25	25.38	25.38	25.46	24.8	544,900
September 19, 2025	25.63	24.94	24.94	25.86	24.92	621,500
September 18, 2025	25.42	25.63	25.63	25.94	25.42	418,900
September 17, 2025	25.68	25.37	25.37	25.83	25.22	192,800
September 16, 2025	25.79	25.63	25.63	25.96	25.62	278,710
September 15, 2025	25.37	25.8	25.8	25.81	25.35	415,820
September 12, 2025	24.99	25.32	25.32	25.37	24.91	400,807

Brookfield Renewable Partners L.P. (BEP) NYSE