Singapore markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.52-0.18 (-0.73%)
At close: 04:00PM EDT
24.60 +0.08 (+0.33%)
After hours: 07:54PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202424.6724.8824.4224.5224.52756,300
20 Jun 202425.2525.2524.5624.7024.70539,600
18 Jun 202424.7725.1824.5925.1325.13372,200
17 Jun 202425.1425.1824.7524.9424.94350,300
14 Jun 202425.3525.4624.6725.2225.22498,100
13 Jun 202425.5725.8925.2925.6325.63375,000
12 Jun 202426.7126.8725.5425.6625.66829,800
11 Jun 202426.8326.9426.1026.1526.15381,500
10 Jun 202426.3827.4526.3427.0627.06421,400
07 Jun 202427.2627.5926.5826.6326.63374,900
06 Jun 202427.9227.9827.3927.8127.81373,700
05 Jun 202427.6127.9727.4927.9327.93190,000
04 Jun 202427.7427.8127.3927.5027.50269,600
03 Jun 202427.9528.1627.4528.0428.04367,200
31 May 202427.4327.9527.2127.8727.87418,800
31 May 20240.355 Dividend
30 May 202426.7327.6426.7227.5427.19696,000
29 May 202427.4127.4126.5126.5326.19330,900
28 May 202428.7028.8027.6727.7527.39505,000
24 May 202428.0628.8127.9628.6028.23425,000
23 May 202428.5728.5727.8727.9827.62650,300
22 May 202427.9728.6927.8128.4228.05487,500
21 May 202427.6728.1527.6027.9627.60222,700
20 May 202427.8228.0527.3927.7527.39146,200
17 May 202428.0028.0527.5827.8627.50306,300
16 May 202427.9028.1827.8527.9527.59304,100
15 May 202427.1928.0026.9927.9927.63497,700
14 May 202427.3227.5126.5126.7326.39810,000
13 May 202427.9228.2527.3227.3326.98822,200
10 May 202427.7928.3227.4927.9327.57524,700
09 May 202426.8927.8226.7627.5627.20420,400
08 May 202426.2226.9126.0026.8926.54457,500
07 May 202426.7526.7726.1526.3526.01701,300
06 May 202425.9726.7325.8826.6526.31838,000
03 May 202425.0026.3724.6525.7825.451,359,500
02 May 202423.6024.6823.6024.6624.34764,700
01 May 202421.7323.7421.2823.3023.001,708,200
30 Apr 202421.2821.3620.8921.0120.74686,700
29 Apr 202421.5621.6921.2821.3821.10650,900
26 Apr 202421.4521.6521.2521.3421.06515,600
25 Apr 202421.7221.7821.1821.3021.03805,800
24 Apr 202421.7322.0421.5321.6621.38793,300
23 Apr 202421.0021.9720.9521.6621.381,117,700
22 Apr 202420.8821.2020.7521.0620.79362,600
19 Apr 202420.6420.8520.5620.7720.501,000,800
18 Apr 202420.2920.6920.2820.5820.31651,800
17 Apr 202420.2520.3519.9520.2519.99492,800
16 Apr 202420.4220.4219.9220.0119.75739,500
15 Apr 202421.2321.2520.4320.5120.25766,100
12 Apr 202421.6821.7720.9621.0420.77525,900
11 Apr 202422.2122.2521.7121.7621.48415,000
10 Apr 202422.2522.4621.9021.9421.66431,200
09 Apr 202423.0023.0922.6822.8822.59386,200
08 Apr 202422.5022.9522.4322.8822.59420,300
05 Apr 202422.8422.8422.2822.3922.10479,100
04 Apr 202423.0523.3322.6322.8522.56503,700
03 Apr 202422.8822.9822.4022.6022.31396,700
02 Apr 202423.0223.2022.7023.0222.72420,800
01 Apr 202423.3623.4922.8723.1222.82486,100
28 Mar 202423.0923.4122.8823.2322.93526,300
27 Mar 202422.8723.3222.8223.1522.85489,300
26 Mar 202422.9423.1722.5422.8722.58454,600
25 Mar 202423.0023.2522.8122.9022.60882,200
22 Mar 202422.4523.1422.4523.0022.70919,300
21 Mar 202422.6522.8422.3722.5422.25469,200
20 Mar 202421.9522.6721.8622.5222.23357,100
19 Mar 202422.0022.4221.8521.9821.70402,600
18 Mar 202422.6422.7022.0422.0621.78680,700
15 Mar 202422.7422.8122.2722.7122.42599,300
14 Mar 202422.9423.2122.5422.7422.45401,300
13 Mar 202423.1923.4622.8622.9522.65385,600
12 Mar 202423.8223.8723.1823.2122.91284,500
11 Mar 202423.8024.2823.7723.8123.50430,000
08 Mar 202424.2024.3523.7723.9323.62343,700
07 Mar 202422.9424.2222.9124.1823.87651,000
06 Mar 202422.5522.8622.4022.8022.51671,400
05 Mar 202422.3922.8822.2122.3522.06518,400
04 Mar 202422.7822.8722.2522.5322.24534,900
01 Mar 202422.2923.0321.9922.8422.55596,600
29 Feb 202422.3522.7922.2222.4122.12753,800
28 Feb 202422.4222.6322.2122.2221.93583,600
28 Feb 20240.355 Dividend
27 Feb 202422.7423.0022.5422.8222.18827,500
26 Feb 202423.0723.1022.6122.7522.11653,900
23 Feb 202423.4123.5922.9023.1522.50528,100
22 Feb 202423.1323.5723.0423.4022.74553,400
21 Feb 202423.4523.7523.3823.5122.85348,800
20 Feb 202423.9024.1223.3723.5422.88318,700
16 Feb 202423.8924.2723.6423.9023.22487,400
15 Feb 202423.3324.3023.1224.1723.49555,200
14 Feb 202423.2723.4523.1523.2922.63302,000
13 Feb 202423.6623.6823.0223.0422.39605,400
12 Feb 202423.7524.3723.7524.1223.44696,800
09 Feb 202423.9324.2023.6823.9223.24459,700
08 Feb 202424.6724.7123.9423.9523.27565,600
07 Feb 202425.1125.2324.5724.9024.20404,300
06 Feb 202424.5225.0324.1624.8724.17362,200
05 Feb 202425.0725.0724.1024.4623.77741,600
02 Feb 202426.2526.2524.8825.4124.69487,200
01 Feb 202426.1326.3125.8026.1325.39253,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...