Singapore markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.27-0.67 (-2.03%)
At close: 04:00PM EST
32.27 0.00 (0.00%)
After hours: 07:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202232.9132.9132.0232.2732.27831,300
20 Jan 202233.2234.0832.8132.9432.94649,200
19 Jan 202232.7733.4332.3033.0133.01391,600
18 Jan 202232.8733.4332.5732.6432.64586,300
14 Jan 202233.4533.5532.6332.7532.75368,000
13 Jan 202233.9634.2633.5433.5533.55330,100
12 Jan 202234.6034.7433.8233.8333.83471,900
11 Jan 202234.2635.0433.9734.4734.47565,800
10 Jan 202233.8234.0033.1433.9133.91566,700
07 Jan 202233.7334.4533.4534.1234.12471,900
06 Jan 202234.0534.0833.3633.4233.42699,100
05 Jan 202235.0035.1034.0534.0534.05369,500
04 Jan 202235.7736.1834.9835.2135.21501,200
03 Jan 202236.0936.2435.5435.8535.85398,600
31 Dec 202135.1735.9534.9935.7935.79313,900
30 Dec 202134.2235.2634.2235.0935.09324,500
29 Dec 202135.3235.3534.2034.6334.63577,200
28 Dec 202135.3535.7235.1635.4935.49225,000
27 Dec 202135.3635.5134.7735.4435.44331,900
23 Dec 202135.3035.7034.9735.5035.50531,300
22 Dec 202135.0035.4034.4535.2735.27526,000
21 Dec 202134.7035.2934.6535.0435.04440,000
20 Dec 202135.1335.3034.5534.6334.63389,200
17 Dec 202134.0035.8034.0035.5035.50851,800
16 Dec 202133.6234.5833.6034.2534.25584,400
15 Dec 202133.1533.4732.8533.2833.28425,900
14 Dec 202133.5933.9933.0733.3033.30566,300
13 Dec 202133.1833.5632.9033.4633.46490,700
10 Dec 202133.7833.9533.0333.2733.27637,900
09 Dec 202134.4234.9533.7533.7933.79447,300
08 Dec 202135.3435.5534.3334.3834.38334,900
07 Dec 202134.9735.2734.8034.9534.95364,800
06 Dec 202133.6034.8033.5634.4634.46493,700
03 Dec 202135.1235.1733.5833.9933.99734,000
02 Dec 202135.5235.8234.9534.9834.98398,000
01 Dec 202136.5036.6135.4735.7035.70522,100
30 Nov 202136.3136.4435.4236.3036.30422,000
29 Nov 202136.0036.4835.7136.3936.39346,700
29 Nov 20210.304 Dividend
26 Nov 202135.8536.0835.4135.8635.56283,200
24 Nov 202136.4036.7736.0236.3836.07255,300
23 Nov 202137.2237.2236.3436.5336.22439,900
22 Nov 202137.7037.9936.9737.4537.13381,800
19 Nov 202137.7338.0137.5137.6637.34129,500
18 Nov 202138.4038.5237.4637.6337.31237,500
17 Nov 202138.1338.6538.0538.3338.01150,100
16 Nov 202138.2538.6537.9738.2037.88179,000
15 Nov 202138.5938.8438.2138.3137.99231,700
12 Nov 202138.6338.7938.2938.6738.34196,300
11 Nov 202138.9038.9038.4638.5338.20168,400
10 Nov 202138.9039.0538.1338.7538.42287,300
09 Nov 202139.3839.3838.7438.9438.61257,800
08 Nov 202139.6539.7739.0239.0638.73422,000
05 Nov 202140.0040.0038.9039.6239.28272,600
04 Nov 202139.7739.9739.5439.9039.56135,400
03 Nov 202139.8940.1439.6539.8839.54148,000
02 Nov 202140.7140.7139.8940.0639.72217,700
01 Nov 202140.0040.8639.9640.7140.36313,200
29 Oct 202140.2840.2839.6240.1039.76404,000
28 Oct 202138.9540.6838.8840.3940.05624,000
27 Oct 202138.1138.8037.8138.7638.43252,600
26 Oct 202138.8138.9837.9038.0337.71225,900
25 Oct 202137.9438.6037.8038.5238.19235,000
22 Oct 202137.8138.0437.4537.9137.59380,000
21 Oct 202138.1238.1737.7437.9237.60222,500
20 Oct 202138.4238.7738.1038.1237.80166,800
19 Oct 202137.7038.6237.7038.1337.81183,400
18 Oct 202137.7937.9437.5837.8037.48237,200
15 Oct 202138.2738.2737.7038.0537.73204,100
14 Oct 202139.4739.4738.0938.2237.90266,900
13 Oct 202138.4739.0338.3938.9338.60330,100
12 Oct 202136.8738.3736.5538.1737.85412,300
11 Oct 202136.3637.6336.3636.7136.40307,300
08 Oct 202136.4236.5336.1536.2535.94743,400
07 Oct 202136.0936.5235.9136.3336.02477,000
06 Oct 202135.6136.0935.4336.0735.76413,300
05 Oct 202136.1536.2435.7935.8035.50381,500
04 Oct 202136.5636.8835.8736.2635.95317,300
01 Oct 202137.0137.3036.4536.7236.41362,400
30 Sep 202136.9037.3936.6736.9136.60265,900
29 Sep 202136.8437.0536.5136.8936.58341,300
28 Sep 202137.4537.4936.6436.8536.54390,200
27 Sep 202138.3738.3737.4637.8037.48401,200
24 Sep 202138.4538.6138.0538.2137.89372,100
23 Sep 202139.4039.6238.6638.7238.39359,800
22 Sep 202138.6839.7038.3739.1938.86415,300
21 Sep 202138.3538.6537.7938.2637.94262,700
20 Sep 202138.0738.7037.6038.1137.79475,200
17 Sep 202138.7039.0238.4038.9738.64605,200
16 Sep 202138.5038.7838.2038.6738.34286,100
15 Sep 202139.0439.1838.3738.7538.42341,300
14 Sep 202139.3539.4938.8539.3339.00256,200
13 Sep 202140.1240.1238.8739.3439.01456,700
10 Sep 202140.3840.5339.8940.0839.74180,500
09 Sep 202140.0040.8040.0040.2739.93172,000
08 Sep 202141.1041.3440.1840.2239.88189,100
07 Sep 202141.5141.6441.0841.2740.92243,000
03 Sep 202141.3341.7741.2441.6741.32193,800
02 Sep 202140.8841.5240.7541.4241.07203,100
01 Sep 202140.5540.9540.5540.7640.41154,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...