Skip to main content
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
28.37
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
27.53
-0.84 (-2.98%)
After-hours: Dec 5, 2025, 7:00 PM EST

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.5228.6128.3428.3728.37-334,644
Dec 4, 202527.6828.5227.6828.3728.371.76%488,981
Dec 3, 202527.8327.9627.5727.8827.88-0.14%773,950
Dec 2, 202528.1328.3727.8927.9227.92-0.53%393,229
Dec 1, 202528.3428.3927.7528.0728.07-2.20%575,310
Nov 28, 202528.6028.7828.2628.7028.701.63%378,487
Nov 26, 202528.2128.5428.1228.2427.87-1,877,711
Nov 25, 202528.0928.6028.0428.2427.87-0.04%2,177,717
Nov 24, 202528.5028.8328.1828.2527.88-0.81%1,986,180
Nov 21, 202528.6428.8428.2228.4828.10-0.14%1,443,899
Nov 20, 202528.8629.2128.5128.5228.14-0.21%1,343,090
Nov 19, 202528.7828.9128.3928.5828.20-0.03%1,510,071
Nov 18, 202528.6728.8628.4328.5928.21-1.04%1,320,197
Nov 17, 202528.8029.2328.6528.8928.510.07%1,254,985
Nov 14, 202528.5729.1928.5128.8728.49-0.45%1,607,230
Nov 13, 202529.1529.2428.7629.0028.62-0.82%932,846
Nov 12, 202529.3529.4029.2229.2428.85-0.48%999,144
Nov 11, 202529.4029.5029.1329.3828.99-5.68%2,281,316
Nov 10, 202531.2531.7531.1231.1530.740.10%538,607
Nov 7, 202530.5331.2030.4731.1230.710.39%552,474
Nov 6, 202530.5331.1830.0231.0030.592.11%508,957
Nov 5, 202531.4831.6530.0830.3629.96-2.91%634,379
Nov 4, 202530.8531.4630.6031.2730.86-0.79%541,810
Nov 3, 202530.9531.7030.3931.5231.103.21%667,762
Oct 31, 202530.3330.7230.0030.5430.141.26%645,698
Oct 30, 202530.7530.8530.0730.1629.76-1.85%406,641
Oct 29, 202531.7531.7530.5130.7330.32-2.26%653,583
Oct 28, 202531.4032.7231.2531.4431.025.12%1,990,140
Oct 27, 202529.2330.0229.2329.9129.512.12%757,801
Oct 24, 202528.6029.3228.5129.2928.902.38%544,539
Oct 23, 202528.4928.7428.4028.6128.230.99%260,599
Oct 22, 202528.3528.7128.0628.3327.96-0.42%334,472
Oct 21, 202529.0529.0928.2728.4528.07-1.93%456,965
Oct 20, 202528.5329.2528.4229.0128.631.72%587,167
Oct 17, 202528.6628.7028.2628.5228.14-0.70%667,172
Oct 16, 202528.0528.8728.0528.7228.342.53%873,427
Oct 15, 202527.2728.1927.0028.0127.644.32%935,671
Oct 14, 202527.0627.3626.7426.8526.50-3.42%1,345,897
Oct 13, 202526.7027.8026.6027.8027.435.74%472,390
Oct 10, 202527.3927.5026.2926.2925.94-3.52%1,007,859
Oct 9, 202527.9328.0827.0127.2526.89-2.43%657,084
Oct 8, 202527.8028.2327.6127.9327.560.29%1,051,823
Oct 7, 202527.3127.9427.2827.8527.481.64%705,907
Oct 6, 202526.7027.4326.7027.4027.043.32%970,426
Oct 3, 202526.3826.9826.3326.5226.170.11%661,430
Oct 2, 202526.7326.8826.4726.4926.14-0.79%1,086,442
Oct 1, 202525.8226.8325.8126.7026.353.53%1,090,096
Sep 30, 202526.1926.3225.7325.7925.45-1.60%513,935
Sep 29, 202525.9926.2925.8426.2125.861.12%801,941
Sep 26, 202525.5026.1325.5025.9225.581.57%495,850
Sep 25, 202525.2925.8425.1925.5225.18-0.04%1,016,609
Sep 24, 202525.1025.7225.1025.5325.191.23%466,974
Sep 23, 202525.5025.5025.1325.2224.89-0.63%400,479
Sep 22, 202525.0025.4624.8025.3825.041.76%544,885
Sep 19, 202525.6325.8624.9224.9424.61-2.69%621,621
Sep 18, 202525.4225.9425.4225.6325.291.02%418,909
Sep 17, 202525.6825.8325.2225.3725.03-1.01%192,902
Sep 16, 202525.7925.9625.6225.6325.29-0.66%278,710
Sep 15, 202525.3725.8125.3525.8025.461.90%415,820
Sep 12, 202524.9925.3724.9125.3224.991.04%400,807
Sep 11, 202525.1825.5025.0325.0624.73-0.32%467,108
Sep 10, 202525.3225.4925.0925.1424.81-0.24%238,040
Sep 9, 202525.1225.4025.0825.2024.870.72%404,892
Sep 8, 202524.9325.1224.7025.0224.690.56%218,666
Sep 5, 202524.9225.0424.6024.8824.55-0.36%220,578
Sep 4, 202524.5625.0024.4824.9724.641.26%587,020
Sep 3, 202525.0025.0024.5724.6624.33-1.40%486,831
Sep 2, 202525.0525.1224.7525.0124.68-1.46%342,241
Aug 29, 202525.6225.6825.2025.3825.04-1.97%478,853
Aug 28, 202525.5525.9925.3825.8925.181.77%543,666
Aug 27, 202525.4825.6225.3225.4424.74-0.08%215,813
Aug 26, 202525.2725.4625.0625.4624.761.47%288,212
Aug 25, 202525.3225.4725.0025.0924.40-1.22%304,763
Aug 22, 202524.9725.6224.8625.4024.702.54%388,118
Aug 21, 202524.7225.0724.6224.7724.090.16%414,189
Aug 20, 202525.0025.1024.6324.7324.05-0.72%525,862
Aug 19, 202525.0325.0524.8024.9124.230.16%557,852
Aug 18, 202524.6525.2524.6524.8724.191.14%802,388
Aug 15, 202524.2024.8024.1624.5923.921.11%683,749
Aug 14, 202524.6524.7324.1324.3223.65-1.98%647,990
Aug 13, 202524.7724.9424.5324.8124.130.40%577,231
Aug 12, 202524.8224.8424.5524.7124.03-0.08%513,560
Aug 11, 202525.0025.0824.6224.7324.05-0.64%455,423
Aug 8, 202525.4925.8124.7424.8924.21-2.20%566,359
Aug 7, 202525.9626.2425.3525.4524.75-1.09%350,734
Aug 6, 202526.0726.3025.4925.7325.02-1.00%363,656
Aug 5, 202526.5226.5525.9125.9925.28-1.07%242,123
Aug 4, 202527.0027.0026.0026.2725.551.70%248,524
Aug 1, 202527.0527.3325.7025.8325.12-6.24%546,533
Jul 31, 202526.6727.6226.6727.5526.791.85%703,968
Jul 30, 202526.9827.2926.6327.0526.310.33%385,404
Jul 29, 202527.0127.3626.8026.9626.22-1.64%260,123
Jul 28, 202527.4027.5426.9627.4126.660.62%410,874
Jul 25, 202527.4127.4127.0527.2426.49-0.58%195,383
Jul 24, 202527.6027.7027.2527.4026.65-0.65%298,816
Jul 23, 202527.5227.8727.4527.5826.820.80%410,333
Jul 22, 202527.6027.7027.0527.3626.610.11%413,979
Jul 21, 202527.2027.6827.1427.3326.580.48%533,770
Jul 18, 202526.7927.4426.7927.2026.451.30%556,390
Jul 17, 202526.8026.9726.5326.8526.110.52%238,549