Brookfield Renewable Partners L.P. (BEP)

NYSE: BEP · Real-Time Price · USD

33.23

-0.59 (-1.74%)

At close: Apr 28, 2026, 4:00 PM EDT

33.23

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

BEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.81	33.85	33.22	33.23	33.23	-1.74%	329,254
Apr 27, 2026	34.36	34.53	33.72	33.82	33.82	-1.08%	390,265
Apr 24, 2026	33.88	34.25	33.60	34.19	34.19	0.86%	411,000
Apr 23, 2026	33.37	34.13	33.25	33.90	33.90	1.95%	562,305
Apr 22, 2026	32.64	33.40	32.64	33.25	33.25	2.72%	906,230
Apr 21, 2026	34.53	34.68	32.27	32.37	32.37	-6.58%	801,522
Apr 20, 2026	34.52	35.11	34.50	34.65	34.65	0.17%	548,786
Apr 17, 2026	35.00	35.00	34.44	34.59	34.59	-0.26%	470,107
Apr 16, 2026	35.86	35.97	34.43	34.68	34.68	-1.98%	748,222
Apr 15, 2026	34.92	35.47	34.51	35.38	35.38	1.55%	270,323
Apr 14, 2026	34.65	35.11	34.44	34.84	34.84	1.37%	671,180
Apr 13, 2026	34.60	35.12	34.22	34.37	34.37	-0.84%	697,971
Apr 10, 2026	34.03	34.79	34.03	34.66	34.66	2.00%	865,023
Apr 9, 2026	34.08	34.59	33.83	33.98	33.98	-0.82%	737,723
Apr 8, 2026	33.28	34.32	33.28	34.26	34.26	4.39%	941,687
Apr 7, 2026	33.42	33.56	32.82	32.82	32.82	-1.80%	370,934
Apr 6, 2026	33.65	33.99	33.30	33.42	33.42	-0.48%	324,293
Apr 2, 2026	32.80	34.05	32.50	33.58	33.58	1.51%	727,947
Apr 1, 2026	32.29	33.19	32.03	33.08	33.08	1.35%	1,021,718
Mar 31, 2026	31.72	32.90	31.71	32.64	32.64	2.80%	1,310,924
Mar 30, 2026	32.04	32.51	31.69	31.75	31.75	0.03%	1,003,477
Mar 27, 2026	31.37	31.94	31.10	31.74	31.74	1.02%	849,447
Mar 26, 2026	31.91	32.01	31.19	31.42	31.42	-1.13%	915,938
Mar 25, 2026	31.75	32.25	31.54	31.78	31.78	1.53%	890,328
Mar 24, 2026	30.74	31.87	30.62	31.30	31.30	2.19%	642,696
Mar 23, 2026	30.90	31.22	30.04	30.63	30.63	-0.65%	2,063,273
Mar 20, 2026	31.64	32.00	30.62	30.83	30.83	-3.26%	1,863,736
Mar 19, 2026	31.28	32.06	31.15	31.87	31.87	0.63%	1,624,796
Mar 18, 2026	30.99	31.94	30.88	31.67	31.67	1.54%	1,071,350
Mar 17, 2026	30.65	31.58	30.65	31.19	31.19	1.76%	628,327
Mar 16, 2026	30.37	30.92	30.37	30.65	30.65	1.59%	432,510
Mar 13, 2026	30.97	31.69	29.85	30.17	30.17	-2.11%	942,194
Mar 12, 2026	30.83	31.17	30.57	30.82	30.82	-0.90%	387,213
Mar 11, 2026	30.73	31.12	30.43	31.10	31.10	1.24%	440,449
Mar 10, 2026	30.21	30.75	29.88	30.72	30.72	2.13%	626,249
Mar 9, 2026	29.73	30.22	29.31	30.08	30.08	-0.53%	402,769
Mar 6, 2026	29.88	30.38	29.25	30.24	30.24	-0.13%	684,098
Mar 5, 2026	30.38	30.51	29.88	30.28	30.28	-0.39%	1,066,088
Mar 4, 2026	31.02	31.02	30.13	30.40	30.40	-1.46%	606,315
Mar 3, 2026	31.23	31.24	30.23	30.85	30.85	-2.56%	810,169
Mar 2, 2026	31.11	31.89	31.03	31.66	31.66	-0.38%	503,910
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