TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.36	40.87	39.73	40.55	-	-1.51%	87,129
Mar 6, 2026	41.18	41.26	39.96	41.17	41.17	-0.63%	261,210
Mar 5, 2026	41.43	41.77	40.99	41.43	41.43	-0.29%	238,599
Mar 4, 2026	42.00	42.52	41.17	41.55	41.55	-1.52%	488,171
Mar 3, 2026	42.78	42.78	41.50	42.19	42.19	-2.45%	290,578
Mar 2, 2026	42.57	43.65	42.45	43.25	43.25	-0.28%	255,769
Feb 27, 2026	43.83	44.17	42.65	43.37	43.37	-2.08%	812,329
Feb 26, 2026	43.92	44.44	43.46	44.29	43.75	0.87%	442,930
Feb 25, 2026	44.26	44.42	43.76	43.91	43.38	-0.14%	277,178
Feb 24, 2026	43.98	44.31	43.31	43.97	43.44	0.59%	568,607
Feb 23, 2026	43.52	44.58	43.50	43.71	43.18	0.23%	351,586
Feb 20, 2026	43.12	43.83	42.88	43.61	43.08	1.11%	213,349
Feb 19, 2026	42.75	43.18	42.44	43.13	42.61	0.54%	141,694
Feb 18, 2026	44.20	44.20	42.41	42.90	42.38	-1.72%	282,917
Feb 17, 2026	43.67	44.74	43.61	43.65	43.12	0.83%	341,652
Feb 13, 2026	42.23	43.52	42.23	43.29	42.77	2.32%	294,435
Feb 12, 2026	42.54	43.50	42.14	42.31	41.80	-0.52%	518,371
Feb 11, 2026	42.14	42.75	41.01	42.53	42.02	1.53%	257,116
Feb 10, 2026	41.96	42.17	41.57	41.89	41.38	-0.17%	170,198
Feb 9, 2026	41.79	42.43	41.25	41.96	41.45	0.87%	322,580
Feb 6, 2026	40.92	41.60	40.89	41.60	41.10	2.82%	188,744
Feb 5, 2026	40.96	41.21	40.13	40.46	39.97	-1.00%	134,565
Feb 4, 2026	41.67	41.75	40.86	40.87	40.38	-1.28%	435,807
Feb 3, 2026	40.74	41.87	40.72	41.40	40.90	1.47%	295,840
Feb 2, 2026	40.77	41.50	40.52	40.80	40.31	0.44%	339,456
Jan 30, 2026	38.50	41.32	38.45	40.62	40.13	6.03%	627,438
Jan 29, 2026	38.97	39.62	38.31	38.31	37.85	-2.64%	376,525
Jan 28, 2026	39.09	39.53	38.58	39.35	38.87	0.49%	269,666
Jan 27, 2026	39.00	39.61	38.80	39.16	38.69	0.93%	324,276
Jan 26, 2026	39.48	39.48	38.75	38.80	38.33	-0.13%	320,934
Jan 23, 2026	38.86	39.29	38.63	38.85	38.38	0.13%	332,656
Jan 22, 2026	38.95	39.98	38.80	38.80	38.33	0.10%	334,546
Jan 21, 2026	38.22	38.93	38.22	38.76	38.29	1.31%	319,342
Jan 20, 2026	38.70	38.70	38.03	38.26	37.80	-1.34%	339,327
Jan 19, 2026	38.92	39.70	38.44	38.78	38.31	-1.25%	164,112
Jan 16, 2026	39.14	39.66	38.70	39.27	38.79	0.74%	212,901
Jan 15, 2026	39.25	39.55	38.85	38.98	38.51	-0.03%	241,816
Jan 14, 2026	39.72	39.90	38.86	38.99	38.52	-1.76%	244,897
Jan 13, 2026	38.38	39.79	38.21	39.69	39.21	4.12%	371,491
Jan 12, 2026	37.46	38.23	37.23	38.12	37.66	1.82%	397,268
Jan 9, 2026	37.89	37.89	37.23	37.44	36.99	0.54%	171,858
Jan 8, 2026	38.23	38.36	37.20	37.24	36.79	-2.36%	440,191
Jan 7, 2026	39.00	39.60	37.90	38.14	37.68	-1.60%	270,399
Jan 6, 2026	38.72	38.85	38.10	38.76	38.29	0.75%	146,108
Jan 5, 2026	38.54	38.88	38.12	38.47	38.00	0.21%	193,438
Jan 2, 2026	37.46	38.52	37.39	38.39	37.93	3.50%	174,466
Dec 31, 2025	36.76	37.18	36.75	37.09	36.64	0.76%	102,254
Dec 30, 2025	37.20	37.74	36.81	36.81	36.36	-1.39%	214,909
Dec 29, 2025	37.43	37.74	37.28	37.33	36.88	-0.59%	105,462
Dec 24, 2025	37.38	37.65	37.26	37.55	37.10	0.59%	72,018
Dec 23, 2025	37.44	37.56	36.95	37.33	36.88	-0.53%	146,757
Dec 22, 2025	36.90	37.85	36.90	37.53	37.08	1.38%	181,026
Dec 19, 2025	36.85	37.21	36.75	37.02	36.57	0.65%	797,015
Dec 18, 2025	37.04	37.51	36.75	36.78	36.33	-0.05%	279,523
Dec 17, 2025	38.06	38.25	36.64	36.80	36.35	-3.84%	356,588
Dec 16, 2025	38.02	38.49	37.95	38.27	37.81	0.26%	198,634
Dec 15, 2025	38.56	38.57	38.10	38.17	37.71	-0.70%	166,486
Dec 12, 2025	39.10	39.10	38.08	38.44	37.97	-0.70%	435,061
Dec 11, 2025	39.38	39.45	38.48	38.71	38.24	-1.12%	161,679
Dec 10, 2025	38.98	39.63	38.82	39.15	38.68	0.15%	206,265
Dec 9, 2025	39.20	39.52	38.96	39.09	38.62	-0.36%	150,654
Dec 8, 2025	39.50	39.68	38.71	39.23	38.75	0.03%	179,276
Dec 5, 2025	39.63	39.63	39.21	39.22	38.75	-1.08%	173,198
Dec 4, 2025	38.50	39.80	38.50	39.65	39.17	2.09%	307,191
Dec 3, 2025	39.01	39.03	38.52	38.84	38.37	-0.49%	283,459
Dec 2, 2025	39.36	39.64	39.00	39.03	38.56	-0.79%	180,636
Dec 1, 2025	39.62	39.62	38.80	39.34	38.86	-1.45%	282,517
Nov 28, 2025	40.13	40.25	39.56	39.92	39.44	-0.80%	167,969
Nov 27, 2025	39.76	40.52	39.76	40.24	39.24	1.46%	336,733
Nov 26, 2025	39.83	40.22	39.51	39.66	38.67	-0.48%	508,950
Nov 25, 2025	40.14	40.31	39.60	39.85	38.86	-0.70%	491,859
Nov 24, 2025	40.42	40.60	39.75	40.13	39.13	-	621,278
Nov 21, 2025	40.25	40.63	39.88	40.13	39.13	-0.22%	568,292
Nov 20, 2025	40.55	41.08	40.22	40.22	39.22	0.10%	434,048
Nov 19, 2025	40.25	40.57	39.92	40.18	39.18	0.58%	165,784
Nov 18, 2025	40.36	40.45	39.84	39.95	38.95	-1.72%	329,690
Nov 17, 2025	40.50	40.99	40.28	40.65	39.64	0.30%	314,543
Nov 14, 2025	40.02	40.96	40.00	40.53	39.52	-0.39%	559,213
Nov 13, 2025	40.98	40.98	40.35	40.69	39.67	-0.68%	401,882
Nov 12, 2025	41.14	41.19	40.91	40.97	39.95	-0.51%	276,959
Nov 11, 2025	41.10	41.28	40.92	41.18	40.15	-5.64%	546,083
Nov 10, 2025	43.72	44.51	43.64	43.64	42.55	0.16%	209,153
Nov 7, 2025	43.33	43.90	42.98	43.57	42.48	-0.41%	149,562
Nov 6, 2025	43.07	44.03	42.53	43.75	42.66	2.34%	326,926
Nov 5, 2025	43.50	44.63	42.47	42.75	41.68	-2.95%	350,425
Nov 4, 2025	43.66	44.35	43.08	44.05	42.95	-0.54%	208,385
Nov 3, 2025	43.21	44.54	42.89	44.29	43.18	3.60%	289,177
Oct 31, 2025	42.53	43.05	42.12	42.75	41.68	1.26%	350,940
Oct 30, 2025	42.76	43.07	42.05	42.22	41.17	-1.38%	126,434
Oct 29, 2025	44.12	44.13	42.61	42.81	41.74	-2.30%	260,070
Oct 28, 2025	44.09	45.73	43.65	43.82	42.73	4.63%	498,135
Oct 27, 2025	41.02	42.00	40.80	41.88	40.83	2.02%	253,809
Oct 24, 2025	39.98	41.05	39.94	41.05	40.03	2.57%	200,058
Oct 23, 2025	39.80	40.17	39.74	40.02	39.02	1.09%	96,313
Oct 22, 2025	39.73	40.17	39.30	39.59	38.60	-0.73%	157,674
Oct 21, 2025	40.74	40.80	39.67	39.88	38.88	-2.06%	160,645
Oct 20, 2025	39.88	41.03	39.88	40.72	39.70	1.83%	258,567
Oct 17, 2025	40.25	40.25	39.72	39.99	38.99	-0.92%	566,237
Oct 16, 2025	39.39	40.52	39.39	40.36	39.35	2.51%	315,794
Oct 15, 2025	38.04	39.59	38.04	39.37	38.39	4.43%	332,523