Brookfield Renewable Partners L.P. (BEP)

NYSE: BEP · Real-Time Price · USD

31.78

-0.23 (-0.71%)

At close: Feb 27, 2026, 4:00 PM EST

32.78

+1.00 (3.15%)

After-hours: Feb 27, 2026, 7:11 PM EST

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.68	32.33	31.27	31.78	31.78	-1.91%	582,920
Feb 26, 2026	32.19	32.48	31.64	32.40	32.01	0.71%	500,490
Feb 25, 2026	32.22	32.50	31.94	32.17	31.78	0.22%	418,272
Feb 24, 2026	31.96	32.31	31.59	32.10	31.71	0.75%	820,372
Feb 23, 2026	31.84	32.58	31.76	31.86	31.47	0.06%	830,602
Feb 20, 2026	31.36	32.04	31.23	31.84	31.45	1.18%	673,825
Feb 19, 2026	31.46	31.52	30.99	31.47	31.09	0.58%	468,785
Feb 18, 2026	32.03	32.09	30.98	31.29	30.91	-2.31%	604,513
Feb 17, 2026	32.00	32.78	31.88	32.03	31.64	0.82%	658,414
Feb 13, 2026	31.01	31.98	31.01	31.77	31.39	2.15%	318,754
Feb 12, 2026	31.45	32.11	30.95	31.10	30.72	-0.64%	889,044
Feb 11, 2026	31.00	31.51	30.14	31.30	30.92	1.33%	685,989
Feb 10, 2026	31.25	31.25	30.67	30.89	30.52	-0.10%	620,205
Feb 9, 2026	30.50	31.29	30.36	30.92	30.55	1.48%	416,923
Feb 6, 2026	29.95	30.47	29.72	30.47	30.10	3.22%	346,281
Feb 5, 2026	29.95	30.21	29.33	29.52	29.16	-1.44%	552,270
Feb 4, 2026	30.33	30.66	29.91	29.95	29.59	-1.12%	631,143
Feb 3, 2026	29.80	30.72	29.77	30.29	29.92	1.41%	705,164
Feb 2, 2026	29.82	30.50	29.58	29.87	29.51	0.13%	576,669
Jan 30, 2026	28.55	30.51	28.45	29.83	29.47	4.85%	1,260,764
Jan 29, 2026	28.94	29.34	28.45	28.45	28.11	-1.90%	788,006
Jan 28, 2026	28.91	29.15	28.44	29.00	28.65	0.66%	682,658
Jan 27, 2026	28.30	29.15	28.27	28.81	28.46	1.91%	673,010
Jan 26, 2026	28.50	28.65	28.21	28.27	27.93	-0.28%	414,488
Jan 23, 2026	28.18	28.61	28.02	28.35	28.01	0.75%	582,832
Jan 22, 2026	28.19	28.97	28.06	28.14	27.80	0.29%	452,075
Jan 21, 2026	27.77	28.16	27.72	28.06	27.72	1.41%	369,594
Jan 20, 2026	27.96	28.03	27.48	27.67	27.34	-1.88%	374,285
Jan 16, 2026	27.78	28.52	27.78	28.20	27.86	0.71%	566,148
Jan 15, 2026	28.17	28.45	27.95	28.00	27.66	-0.28%	443,576
Jan 14, 2026	28.50	28.76	28.00	28.08	27.74	-1.68%	530,458
Jan 13, 2026	27.62	28.66	27.50	28.56	28.21	4.08%	927,399
Jan 12, 2026	26.89	27.56	26.89	27.44	27.11	1.89%	387,328
Jan 9, 2026	27.34	27.43	26.71	26.93	26.60	0.26%	489,642
Jan 8, 2026	27.48	27.72	26.83	26.86	26.54	-2.29%	451,548
Jan 7, 2026	28.20	28.75	27.35	27.49	27.16	-1.89%	549,595
Jan 6, 2026	27.93	28.27	27.62	28.02	27.68	0.29%	439,740
Jan 5, 2026	28.19	28.25	27.67	27.94	27.60	0.04%	681,352
Jan 2, 2026	27.26	28.04	27.18	27.93	27.59	3.56%	309,726
Dec 31, 2025	26.90	27.14	26.84	26.97	26.64	0.22%	300,385
Dec 30, 2025	27.40	27.57	26.87	26.91	26.58	-1.39%	330,326
Dec 29, 2025	27.40	27.61	27.25	27.29	26.96	-0.26%	358,526
Dec 26, 2025	27.21	27.55	27.20	27.36	27.03	-0.26%	189,369
Dec 24, 2025	27.36	27.50	27.24	27.43	27.10	0.73%	141,564
Dec 23, 2025	26.80	27.43	26.80	27.23	26.90	-0.26%	502,500
Dec 22, 2025	26.92	27.52	26.90	27.30	26.97	1.56%	393,890
Dec 19, 2025	26.30	27.04	26.30	26.88	26.55	0.79%	911,659
Dec 18, 2025	26.93	27.24	26.67	26.67	26.35	-0.11%	644,904
Dec 17, 2025	27.66	27.95	26.58	26.70	26.38	-3.89%	1,047,910
Dec 16, 2025	27.55	28.00	27.55	27.78	27.44	0.43%	526,981
Dec 15, 2025	27.99	28.06	27.66	27.66	27.33	-0.82%	508,060
Dec 12, 2025	28.36	28.37	27.59	27.89	27.55	-0.57%	675,734
Dec 11, 2025	28.54	28.59	27.96	28.05	27.71	-1.20%	620,845
Dec 10, 2025	28.10	28.70	28.05	28.39	28.05	0.71%	639,580
Dec 9, 2025	28.29	28.58	28.12	28.19	27.85	-0.42%	326,389
Dec 8, 2025	28.58	28.72	27.94	28.31	27.97	-0.21%	705,938
Dec 5, 2025	28.52	28.61	28.34	28.37	28.03	-	345,860
Dec 4, 2025	27.68	28.52	27.68	28.37	28.03	1.76%	512,022
Dec 3, 2025	27.83	27.96	27.57	27.88	27.54	-0.14%	775,429
Dec 2, 2025	28.13	28.37	27.89	27.92	27.58	-0.53%	394,510
Dec 1, 2025	28.34	28.39	27.75	28.07	27.73	-2.20%	576,337
Nov 28, 2025	28.60	28.78	28.26	28.70	28.35	1.63%	476,807
Nov 26, 2025	28.21	28.54	28.12	28.24	27.53	-	1,877,711
Nov 25, 2025	28.09	28.60	28.04	28.24	27.53	-0.04%	2,177,717
Nov 24, 2025	28.50	28.83	28.18	28.25	27.54	-0.81%	1,986,180
Nov 21, 2025	28.64	28.84	28.22	28.48	27.76	-0.14%	1,443,899
Nov 20, 2025	28.86	29.21	28.51	28.52	27.80	-0.21%	1,343,090
Nov 19, 2025	28.78	28.91	28.39	28.58	27.86	-0.03%	1,510,071
Nov 18, 2025	28.67	28.86	28.43	28.59	27.87	-1.04%	1,320,197
Nov 17, 2025	28.80	29.23	28.65	28.89	28.16	0.07%	1,254,985
Nov 14, 2025	28.57	29.19	28.51	28.87	28.14	-0.45%	1,607,230
Nov 13, 2025	29.15	29.24	28.76	29.00	28.27	-0.82%	932,846
Nov 12, 2025	29.35	29.40	29.22	29.24	28.50	-0.48%	999,144
Nov 11, 2025	29.40	29.50	29.13	29.38	28.64	-5.68%	2,281,316
Nov 10, 2025	31.25	31.75	31.12	31.15	30.37	0.10%	538,607
Nov 7, 2025	30.53	31.20	30.47	31.12	30.34	0.39%	552,474
Nov 6, 2025	30.53	31.18	30.02	31.00	30.22	2.11%	508,957
Nov 5, 2025	31.48	31.65	30.08	30.36	29.60	-2.91%	634,379
Nov 4, 2025	30.85	31.46	30.60	31.27	30.48	-0.79%	541,810
Nov 3, 2025	30.95	31.70	30.39	31.52	30.73	3.21%	667,762
Oct 31, 2025	30.33	30.72	30.00	30.54	29.77	1.26%	645,698
Oct 30, 2025	30.75	30.85	30.07	30.16	29.40	-1.85%	406,641
Oct 29, 2025	31.75	31.75	30.51	30.73	29.96	-2.26%	653,583
Oct 28, 2025	31.40	32.72	31.25	31.44	30.65	5.12%	1,990,140
Oct 27, 2025	29.23	30.02	29.23	29.91	29.16	2.12%	757,801
Oct 24, 2025	28.60	29.32	28.51	29.29	28.55	2.38%	544,539
Oct 23, 2025	28.49	28.74	28.40	28.61	27.89	0.99%	260,599
Oct 22, 2025	28.35	28.71	28.06	28.33	27.62	-0.42%	334,472
Oct 21, 2025	29.05	29.09	28.27	28.45	27.73	-1.93%	456,965
Oct 20, 2025	28.53	29.25	28.42	29.01	28.28	1.72%	587,167
Oct 17, 2025	28.66	28.70	28.26	28.52	27.80	-0.70%	667,172
Oct 16, 2025	28.05	28.87	28.05	28.72	28.00	2.53%	873,427
Oct 15, 2025	27.27	28.19	27.00	28.01	27.31	4.32%	935,671
Oct 14, 2025	27.06	27.36	26.74	26.85	26.17	-3.42%	1,345,897
Oct 13, 2025	26.70	27.80	26.60	27.80	27.10	5.74%	472,390
Oct 10, 2025	27.39	27.50	26.29	26.29	25.63	-3.52%	1,007,859
Oct 9, 2025	27.93	28.08	27.01	27.25	26.56	-2.43%	657,084
Oct 8, 2025	27.80	28.23	27.61	27.93	27.23	0.29%	1,051,823
Oct 7, 2025	27.31	27.94	27.28	27.85	27.15	1.64%	705,907
Oct 6, 2025	26.70	27.43	26.70	27.40	26.71	3.32%	970,426