Brookfield Renewable Partners L.P. (BEP)

NYSE: BEP · Real-Time Price · USD

35.27

+0.04 (0.11%)

At close: Jun 26, 2026, 4:00 PM EDT

35.96

+0.69 (1.96%)

After-hours: Jun 26, 2026, 7:03 PM EDT

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.17	35.83	35.03	35.27	35.27	0.11%	601,492
Jun 25, 2026	35.52	36.16	34.99	35.23	35.23	-0.25%	791,799
Jun 24, 2026	35.44	35.66	34.84	35.32	35.32	-0.34%	909,083
Jun 23, 2026	35.19	35.56	34.85	35.44	35.44	-0.84%	795,013
Jun 22, 2026	35.45	36.04	34.85	35.74	35.74	1.42%	976,167
Jun 18, 2026	34.45	35.61	34.45	35.24	35.24	2.92%	1,157,902
Jun 17, 2026	34.30	35.04	34.15	34.24	34.24	-0.12%	982,134
Jun 16, 2026	34.54	34.96	34.26	34.28	34.28	-1.01%	353,452
Jun 15, 2026	34.35	34.86	34.08	34.63	34.63	0.90%	572,704
Jun 12, 2026	35.31	35.72	34.26	34.32	34.32	-3.00%	743,900
Jun 11, 2026	35.17	35.88	35.17	35.38	35.38	0.31%	475,332
Jun 10, 2026	36.15	36.66	35.16	35.27	35.27	-3.26%	859,930
Jun 9, 2026	36.71	37.11	36.06	36.46	36.46	-0.22%	360,448
Jun 8, 2026	36.77	37.38	36.45	36.54	36.54	0.05%	1,776,925
Jun 5, 2026	36.73	37.03	36.01	36.52	36.52	-0.27%	1,374,351
Jun 4, 2026	36.59	37.27	35.60	36.62	36.62	0.27%	965,688
Jun 3, 2026	36.83	38.12	36.44	36.52	36.52	-1.11%	648,498
Jun 2, 2026	36.65	37.76	36.57	36.93	36.93	0.19%	542,814
Jun 1, 2026	36.62	37.48	36.19	36.86	36.86	-0.62%	795,472
May 29, 2026	36.82	37.34	36.67	37.09	37.09	0.47%	749,876
May 28, 2026	36.61	37.66	36.27	37.31	36.92	2.16%	760,839
May 27, 2026	36.82	37.20	36.39	36.52	36.14	-1.14%	505,397
May 26, 2026	35.66	37.09	35.60	36.94	36.55	4.00%	1,422,672
May 22, 2026	35.46	35.97	35.19	35.52	35.15	0.48%	1,150,890
May 21, 2026	34.20	35.59	34.20	35.35	34.98	1.73%	1,063,889
May 20, 2026	34.21	34.81	34.05	34.75	34.38	2.09%	965,622
May 19, 2026	34.27	34.37	33.65	34.04	33.68	-0.96%	1,455,191
May 18, 2026	34.60	34.70	33.96	34.37	34.01	-	968,464
May 15, 2026	33.57	34.41	33.06	34.37	34.01	0.79%	818,303
May 14, 2026	34.74	34.74	33.96	34.10	33.74	-1.07%	551,423
May 13, 2026	34.04	34.66	33.62	34.47	34.11	0.50%	593,554
May 12, 2026	34.42	34.42	33.86	34.30	33.94	-0.38%	257,948
May 11, 2026	34.09	34.47	34.09	34.43	34.07	1.18%	343,985
May 8, 2026	34.74	34.85	33.81	34.03	33.67	-1.48%	518,152
May 7, 2026	34.50	34.58	33.84	34.54	34.18	0.14%	1,022,929
May 6, 2026	33.80	34.91	33.78	34.49	34.13	2.40%	1,529,715
May 5, 2026	32.78	33.93	32.78	33.68	33.33	2.87%	1,925,396
May 4, 2026	33.26	33.37	32.56	32.74	32.40	-1.83%	1,065,881
May 1, 2026	34.66	34.66	32.87	33.35	33.00	0.72%	1,610,081
Apr 30, 2026	32.25	33.36	32.25	33.11	32.76	3.21%	1,240,050
Apr 29, 2026	33.33	34.88	31.82	32.08	31.74	-3.46%	4,162,587
Apr 28, 2026	33.81	33.85	33.22	33.23	32.88	-1.74%	379,028
Apr 27, 2026	34.36	34.53	33.72	33.82	33.46	-1.08%	405,283
Apr 24, 2026	33.88	34.25	33.60	34.19	33.83	0.86%	414,725
Apr 23, 2026	33.37	34.13	33.25	33.90	33.54	1.95%	568,271
Apr 22, 2026	32.64	33.40	32.64	33.25	32.90	2.72%	906,934
Apr 21, 2026	34.53	34.68	32.27	32.37	32.03	-6.58%	834,997
Apr 20, 2026	34.52	35.11	34.50	34.65	34.29	0.17%	553,813
Apr 17, 2026	35.00	35.00	34.44	34.59	34.23	-0.26%	483,852
Apr 16, 2026	35.86	35.97	34.43	34.68	34.32	-1.98%	771,525
Apr 15, 2026	34.92	35.47	34.51	35.38	35.01	1.55%	279,498
Apr 14, 2026	34.65	35.11	34.44	34.84	34.47	1.37%	675,654
Apr 13, 2026	34.60	35.12	34.22	34.37	34.01	-0.84%	712,930
Apr 10, 2026	34.03	34.79	34.03	34.66	34.30	2.00%	879,261
Apr 9, 2026	34.08	34.59	33.83	33.98	33.62	-0.82%	739,542
Apr 8, 2026	33.28	34.32	33.28	34.26	33.90	4.39%	942,208
Apr 7, 2026	33.42	33.56	32.82	32.82	32.48	-1.80%	378,507
Apr 6, 2026	33.65	33.99	33.30	33.42	33.07	-0.48%	352,801
Apr 2, 2026	32.80	34.05	32.50	33.58	33.23	1.51%	730,342
Apr 1, 2026	32.29	33.19	32.03	33.08	32.73	1.35%	1,025,305
Mar 31, 2026	31.72	32.90	31.71	32.64	32.30	2.80%	1,340,564
Mar 30, 2026	32.04	32.51	31.69	31.75	31.42	0.03%	1,003,824
Mar 27, 2026	31.37	31.94	31.10	31.74	31.41	1.02%	849,584
Mar 26, 2026	31.91	32.01	31.19	31.42	31.09	-1.13%	915,972
Mar 25, 2026	31.75	32.25	31.54	31.78	31.45	1.53%	892,760
Mar 24, 2026	30.74	31.87	30.62	31.30	30.97	2.19%	658,032
Mar 23, 2026	30.90	31.22	30.04	30.63	30.31	-0.65%	2,069,615
Mar 20, 2026	31.64	32.00	30.62	30.83	30.51	-3.26%	1,904,544
Mar 19, 2026	31.28	32.06	31.15	31.87	31.54	0.63%	1,638,123
Mar 18, 2026	30.99	31.94	30.88	31.67	31.34	1.54%	1,098,429
Mar 17, 2026	30.65	31.58	30.65	31.19	30.86	1.76%	648,326
Mar 16, 2026	30.37	30.92	30.37	30.65	30.33	1.59%	456,815
Mar 13, 2026	30.97	31.69	29.85	30.17	29.85	-2.11%	953,572
Mar 12, 2026	30.83	31.17	30.57	30.82	30.50	-0.90%	388,448
Mar 11, 2026	30.73	31.12	30.43	31.10	30.77	1.24%	597,773
Mar 10, 2026	30.21	30.75	29.88	30.72	30.40	2.13%	760,431
Mar 9, 2026	29.73	30.22	29.31	30.08	29.76	-0.53%	409,932
Mar 6, 2026	29.88	30.38	29.25	30.24	29.92	-0.13%	691,057
Mar 5, 2026	30.38	30.51	29.88	30.28	29.96	-0.39%	1,089,453
Mar 4, 2026	31.02	31.02	30.13	30.40	30.08	-1.46%	637,071
Mar 3, 2026	31.23	31.24	30.23	30.85	30.53	-2.56%	823,801
Mar 2, 2026	31.11	31.89	31.03	31.66	31.33	-0.38%	511,005
Feb 27, 2026	31.68	32.33	31.27	31.78	31.45	-0.71%	620,970
Feb 26, 2026	32.19	32.48	31.64	32.40	31.67	0.71%	501,218
Feb 25, 2026	32.22	32.50	31.94	32.17	31.45	0.22%	418,272
Feb 24, 2026	31.96	32.31	31.59	32.10	31.38	0.75%	820,372
Feb 23, 2026	31.84	32.58	31.76	31.86	31.14	0.06%	830,602
Feb 20, 2026	31.36	32.04	31.23	31.84	31.12	1.18%	673,825
Feb 19, 2026	31.46	31.52	30.99	31.47	30.76	0.58%	468,785
Feb 18, 2026	32.03	32.09	30.98	31.29	30.59	-2.31%	604,513
Feb 17, 2026	32.00	32.78	31.88	32.03	31.31	0.82%	658,414
Feb 13, 2026	31.01	31.98	31.01	31.77	31.06	2.15%	318,754
Feb 12, 2026	31.45	32.11	30.95	31.10	30.40	-0.64%	889,044
Feb 11, 2026	31.00	31.51	30.14	31.30	30.60	1.33%	685,989
Feb 10, 2026	31.25	31.25	30.67	30.89	30.20	-0.10%	620,205
Feb 9, 2026	30.50	31.29	30.36	30.92	30.22	1.48%	416,923
Feb 6, 2026	29.95	30.47	29.72	30.47	29.79	3.22%	346,281
Feb 5, 2026	29.95	30.21	29.33	29.52	28.86	-1.44%	552,270
Feb 4, 2026	30.33	30.66	29.91	29.95	29.28	-1.12%	631,143
Feb 3, 2026	29.80	30.72	29.77	30.29	29.61	1.41%	705,164