NYSE : BEP

Brookfield Renewable Partners L.P. — Price history

Utilities · Utilities - Renewable · Canada

Last price 28.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.62B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Brookfield Renewable Partners L.P. (BEP) closed at 29.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	28.86	29.06	28.69	29.09	133,093	+1.54%
2026-10-30	28.77	29	28.335	28.65	713,782	-1.34%
2026-10-29	28.79	29.45	28.79	29.04	959,490	+0.28%
2026-10-28	29.17	29.3	28.52	28.96	922,179	-1.06%
2026-10-27	28.6	29.365	28.58	29.27	2,128,629	+2.49%
2026-10-26	28.56	28.72	28.3	28.56	1,762,931	+0.07%
2026-10-23	28.76	28.91	28.41	28.54	1,417,054	-1.28%
2026-10-22	28.98	29.04	28.62	28.91	1,492,138	-0.89%
2026-10-21	28.5	29.695	28.5	29.17	2,289,532	+3.33%
2026-10-20	28.09	28.625	28.02	28.23	712,995	+0.28%
2026-10-19	28.45	28.6	28.02	28.15	956,914	-0.88%
2026-10-16	28.65	28.895	28.305	28.4	783,788	-0.87%
2026-10-15	27.91	28.74	27.78	28.65	1,033,978	+2.69%
2026-10-14	28.39	28.5	27.77	27.9	965,232	-2.58%
2026-10-13	29.17	29.48	28.184	28.64	1,599,956	-1.55%
2026-10-12	29.53	29.53	28.965	29.09	794,971	-1.49%
2026-10-09	29.2	29.76	29.11	29.53	554,280	+0.82%
2026-10-08	29.43	29.43	28.9	29.29	918,310	-0.48%
2026-10-07	29.36	29.49	28.93	29.43	981,840	+0.03%
2026-10-06	28.44	29.44	28.34	29.42	1,668,251	+4.25%
2026-10-05	28.44	28.49	28.01	28.22	906,192	-0.46%
2026-10-02	28.75	29.045	28.26	28.35	942,901	-0.25%
2026-10-01	28.06	28.71	27.985	28.42	1,509,852	+1.00%
2026-09-30	28.15	28.39	27.79	28.14	1,025,967	+0.50%
2026-09-29	27.76	28.02	27.45	28	734,664	+0.47%
2026-09-28	28.04	28.3	27.495	27.87	690,965	-1.69%
2026-09-25	28.24	28.72	28.24	28.35	712,898	+0.28%
2026-09-24	29	29.152	27.96	28.27	1,239,544	-2.79%
2026-09-23	29.69	29.78	29.05	29.08	833,859	-2.35%
2026-09-22	29.67	30.2	29.63	29.78	969,748	+0.20%
2026-09-21	30	30.1	29.58	29.72	1,034,787	-0.37%
2026-09-18	29.81	30.34	29.17	29.83	2,071,979	+0.57%
2026-09-17	29.38	29.82	29.31	29.66	510,389	+1.96%
2026-09-16	29.09	29.345	28.77	29.09	1,227,069	+0.97%
2026-09-15	29.56	29.67	28.775	28.81	718,110	-2.11%
2026-09-14	30	30.09	29.26	29.43	1,307,701	-3.16%
2026-09-11	30.825	30.83	30.125	30.39	1,062,290	-0.39%
2026-09-10	30.91	31.08	30.5	30.51	1,828,851	-2.21%
2026-09-09	32.06	32.24	31.2	31.2	1,470,864	-2.89%
2026-09-08	31.46	32.63	31.361	32.13	1,118,641	+2.29%
2026-09-04	31.24	31.45	31.12	31.41	700,922	+1.00%
2026-09-03	31.54	31.54	30.53	31.1	1,191,522	+0.23%
2026-09-02	31.23	31.53	30.915	31.03	952,341	-0.77%
2026-09-01	31.5	31.625	30.73	31.27	806,487	-1.11%
2026-08-31	31.45	31.755	31.13	31.62	551,361	+0.90%
2026-08-28	32.48	32.63	31.68	31.73	510,699	-2.34%
2026-08-27	32.76	33	32.05	32.49	562,867	+0.00%
2026-08-26	32.65	33.1	32.36	32.49	325,483	-0.98%
2026-08-25	32.35	33.08	32.35	32.81	433,647	+1.42%
2026-08-24	32.8	32.8	31.98	32.35	443,427	-1.28%
2026-08-21	33.21	33.446	32.72	32.77	490,227	-0.46%
2026-08-20	33.44	33.8	32.82	32.92	868,901	-1.79%
2026-08-19	33.26	33.7	33.04	33.52	775,679	+2.20%
2026-08-18	34.22	34.5	32.79	32.8	1,531,110	-4.76%
2026-08-17	34.75	34.985	34.32	34.44	571,773	-0.89%
2026-08-14	35.27	35.56	34.69	34.75	736,869	-1.36%
2026-08-13	34.39	35.25	34.21	35.23	850,896	+2.38%
2026-08-12	34.5	34.6	33.99	34.41	1,226,933	+0.53%
2026-08-11	32.81	34.33	32.81	34.23	1,140,220	+4.81%
2026-08-10	32.71	32.99	32.44	32.66	923,172	-1.63%
2026-08-07	32.77	33.21	32.665	33.2	665,169	+1.44%
2026-08-06	32.07	33.37	32.07	32.73	1,417,673	+0.09%
2026-08-05	33.46	33.46	32.37	32.7	1,114,294	-1.03%
2026-08-04	33.39	33.96	32.67	33.04	1,034,631	-1.90%
2026-08-03	33	34.53	32.598	33.68	477,364	+2.50%
2026-07-31	33.43	33.46	32.32	32.86	1,036,232	+0.61%
2026-07-30	32.05	32.97	32.04	32.66	1,118,721	+3.19%
2026-07-29	32.07	32.07	31.33	31.65	722,425	-1.06%
2026-07-28	32.17	32.184	31.39	31.99	752,193	-0.44%
2026-07-27	33.16	33.3	31.775	32.13	1,177,825	-2.99%
2026-07-24	33.28	33.7	32.8	33.12	701,035	+0.15%
2026-07-23	32.73	33.15	31.71	33.07	2,925,506	+2.70%
2026-07-22	32.76	34.02	31.77	32.2	4,073,406	+0.06%
2026-07-21	31.91	32.2	31.65	32.18	540,794	+0.41%
2026-07-20	31.91	32.64	31.74	32.05	379,837	+0.91%
2026-07-17	31.62	32.08	31.425	31.76	741,037	-0.13%
2026-07-16	32.33	32.51	31.6	31.8	646,713	-2.21%
2026-07-15	32.21	32.86	32.16	32.52	688,640	+1.28%
2026-07-14	31.9	32.455	31.9	32.11	725,409	+0.78%
2026-07-13	32.33	32.33	31.68	31.86	1,062,091	-1.45%
2026-07-10	33.03	33.21	32.12	32.33	730,617	-1.97%
2026-07-09	33.64	33.84	32.945	32.98	664,751	-1.20%
2026-07-08	32.8	33.47	32.66	33.38	862,587	+1.37%
2026-07-07	33.59	33.85	32.88	32.93	680,442	-2.55%
2026-07-06	34.13	34.2	33.63	33.79	1,163,442	-0.27%
2026-07-02	34.22	35.26	33.33	33.88	564,593	-1.43%
2026-07-01	34.89	35	34.27	34.37	221,449	-1.04%
2026-06-30	34.77	35.02	34.248	34.73	413,146	-0.49%
2026-06-29	35.09	35.5	34.405	34.9	378,586	-1.05%
2026-06-26	35.17	35.83	35.03	35.27	602,301	+0.11%
2026-06-25	35.52	36.16	34.99	35.23	792,583	-0.25%
2026-06-24	35.44	35.655	34.84	35.32	910,563	-0.34%
2026-06-23	35.19	35.56	34.85	35.44	838,904	-0.84%
2026-06-22	35.45	36.04	34.85	35.74	976,189	+1.42%
2026-06-18	34.45	35.61	34.45	35.24	1,172,283	+2.92%
2026-06-17	34.3	35.04	34.145	34.24	1,004,363	-0.12%
2026-06-16	34.54	34.96	34.26	34.28	373,086	-1.01%
2026-06-15	34.35	34.864	34.08	34.63	585,710	+0.90%
2026-06-12	35.31	35.72	34.26	34.32	776,719	-3.00%
2026-06-11	35.17	35.875	35.17	35.38	480,988	+0.31%
2026-06-10	36.15	36.655	35.16	35.27	879,886	-3.26%
2026-06-09	36.71	37.11	36.06	36.46	362,102	-0.22%
2026-06-08	36.77	37.38	36.45	36.54	1,786,189	+0.05%
2026-06-05	36.73	37.03	36.01	36.52	1,386,274	-0.27%
2026-06-04	36.59	37.27	35.6	36.62	982,107	+0.27%
2026-06-03	36.83	38.115	36.44	36.52	650,419	-1.11%
2026-06-02	36.65	37.756	36.57	36.93	563,313	+0.19%
2026-06-01	36.62	37.48	36.19	36.86	806,069	-0.62%
2026-05-29	36.82	37.34	36.67	37.09	754,737	+0.47%
2026-05-28	36.61	37.66	36.272	37.31	771,644	+2.16%
2026-05-27	36.82	37.2	36.385	36.52	505,397	-1.14%
2026-05-26	35.66	37.09	35.6	36.94	1,422,672	+4.00%
2026-05-22	35.46	35.97	35.19	35.52	1,150,890	+0.48%
2026-05-21	34.2	35.59	34.2	35.35	1,063,889	+1.73%
2026-05-20	34.21	34.81	34.05	34.75	965,622	+2.09%
2026-05-19	34.27	34.37	33.65	34.04	1,455,191	-0.96%
2026-05-18	34.6	34.7	33.96	34.37	968,464	+0.00%
2026-05-15	33.57	34.41	33.06	34.37	818,303	+0.79%
2026-05-14	34.74	34.74	33.96	34.1	551,423	-1.07%
2026-05-13	34.04	34.66	33.62	34.47	593,554	+0.50%