TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.02	46.10	45.44	45.44	45.44	-1.22%	104,156
Apr 27, 2026	46.39	46.97	45.95	46.00	46.00	-1.50%	281,086
Apr 24, 2026	46.64	46.80	46.00	46.70	46.70	0.89%	274,113
Apr 23, 2026	45.71	46.57	45.50	46.29	46.29	1.62%	370,998
Apr 22, 2026	44.82	45.55	44.82	45.55	45.55	2.71%	305,305
Apr 21, 2026	47.14	47.20	44.08	44.35	44.35	-6.36%	724,134
Apr 20, 2026	47.10	47.94	47.08	47.36	47.36	-0.27%	192,413
Apr 17, 2026	47.86	47.90	47.06	47.49	47.49	-0.13%	296,581
Apr 16, 2026	48.90	49.31	47.17	47.55	47.55	-2.10%	189,553
Apr 15, 2026	48.10	48.74	47.80	48.57	48.57	1.38%	170,735
Apr 14, 2026	47.47	48.31	47.32	47.91	47.91	0.95%	202,418
Apr 13, 2026	47.90	48.50	47.21	47.46	47.46	-0.94%	223,215
Apr 10, 2026	47.27	48.11	47.00	47.91	47.91	1.94%	366,391
Apr 9, 2026	47.11	47.70	46.78	47.00	47.00	-0.59%	219,821
Apr 8, 2026	46.27	47.52	46.26	47.28	47.28	3.68%	383,611
Apr 7, 2026	46.49	46.58	45.60	45.60	45.60	-1.87%	190,128
Apr 6, 2026	46.91	47.00	46.36	46.47	46.47	-0.28%	215,272
Apr 2, 2026	45.52	47.39	45.30	46.60	46.60	1.15%	475,828
Apr 1, 2026	45.21	46.10	44.45	46.07	46.07	1.52%	662,850
Mar 31, 2026	44.16	45.81	44.16	45.38	45.38	2.83%	412,631
Mar 30, 2026	44.15	45.25	44.13	44.13	44.13	0.05%	432,352
Mar 27, 2026	43.53	44.33	43.10	44.11	44.11	1.40%	470,609
Mar 26, 2026	44.18	44.27	43.13	43.50	43.50	-0.64%	243,744
Mar 25, 2026	43.12	44.34	43.12	43.78	43.78	1.58%	412,919
Mar 24, 2026	42.19	43.84	42.19	43.10	43.10	2.69%	253,767
Mar 23, 2026	42.46	42.51	41.23	41.97	41.97	-1.22%	332,970
Mar 20, 2026	43.29	43.85	42.00	42.49	42.49	-3.01%	684,870
Mar 19, 2026	43.00	44.00	42.91	43.81	43.81	0.76%	340,987
Mar 18, 2026	42.50	43.75	42.50	43.48	43.48	1.78%	278,469
Mar 17, 2026	42.43	43.22	42.05	42.72	42.72	1.84%	232,648
Mar 16, 2026	41.65	42.25	41.65	41.95	41.95	1.16%	190,224
Mar 13, 2026	42.25	43.32	41.03	41.47	41.47	-1.43%	230,216
Mar 12, 2026	42.12	42.40	41.63	42.07	42.07	-0.28%	300,088
Mar 11, 2026	41.80	42.28	41.35	42.19	42.19	1.03%	170,446
Mar 10, 2026	40.95	41.78	40.48	41.76	41.76	2.33%	514,175
Mar 9, 2026	40.36	41.04	39.73	40.81	40.81	-0.87%	195,837
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