Yahoo

Mail

Singapore markets closed

Straits Times Index
3,363.70
-14.59(-0.43%)
S&P 500
4,017.77
-52.79(-1.30%)
Dow
33,717.09
-260.99(-0.77%)
Nasdaq
11,393.81
-227.90(-1.96%)
BTC-USD
22,918.97
-417.59(-1.79%)
CMC Crypto 200
519.86
-18.01(-3.35%)

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

29.27

-0.04

(-0.14%)

At close: 04:00PM EST

29.07

-0.20

(-0.68%)

After hours:

05:46PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	29.23	29.45	28.94	29.27	29.27	254,600
27 Jan 2023	29.12	29.40	29.02	29.31	29.31	278,700
26 Jan 2023	29.50	29.50	29.05	29.29	29.29	114,000
25 Jan 2023	29.27	29.49	28.91	29.26	29.26	170,600
24 Jan 2023	29.27	29.62	29.09	29.60	29.60	275,700
23 Jan 2023	28.80	29.46	28.66	29.39	29.39	337,700
20 Jan 2023	28.71	28.92	28.33	28.80	28.80	342,300
19 Jan 2023	28.75	29.16	28.71	28.71	28.71	132,400
18 Jan 2023	29.20	29.32	28.84	29.02	29.02	189,200
17 Jan 2023	28.70	29.30	28.70	29.10	29.10	276,000
13 Jan 2023	27.73	28.57	27.60	28.48	28.48	231,200
12 Jan 2023	27.90	27.98	27.31	27.86	27.86	406,400
11 Jan 2023	27.10	27.73	27.02	27.57	27.57	399,000
10 Jan 2023	27.00	27.31	26.57	27.00	27.00	454,900
09 Jan 2023	26.34	27.32	26.34	27.09	27.09	322,000
06 Jan 2023	26.08	26.39	25.92	26.21	26.21	160,100
05 Jan 2023	26.39	26.46	25.59	25.82	25.82	203,900
04 Jan 2023	26.30	26.69	26.25	26.53	26.53	183,900
03 Jan 2023	25.50	25.98	25.50	25.93	25.93	226,300
30 Dec 2022	25.34	25.56	25.01	25.34	25.34	495,000
29 Dec 2022	24.94	25.55	24.82	25.47	25.47	363,900
28 Dec 2022	24.51	25.33	24.13	24.82	24.82	622,000
27 Dec 2022	25.39	25.43	24.42	24.97	24.97	599,400
23 Dec 2022	25.46	25.84	25.38	25.52	25.52	475,400
22 Dec 2022	26.00	26.11	25.52	25.74	25.74	373,700
21 Dec 2022	25.85	26.31	25.81	26.16	26.16	449,600
20 Dec 2022	25.56	26.38	25.35	26.13	26.13	607,300
19 Dec 2022	26.39	26.54	26.07	26.11	26.11	601,500
16 Dec 2022	26.59	27.05	26.33	26.64	26.64	1,714,600
15 Dec 2022	27.84	28.02	26.86	27.05	27.05	632,000
14 Dec 2022	27.99	28.40	27.78	28.20	28.20	749,300
13 Dec 2022	27.26	28.16	27.26	28.14	28.14	750,300
12 Dec 2022	26.60	27.31	26.22	27.28	27.28	813,100
09 Dec 2022	27.00	27.20	26.89	27.00	27.00	450,100
08 Dec 2022	27.18	27.68	27.05	27.33	27.33	548,900
07 Dec 2022	27.40	27.89	27.26	27.52	27.52	635,200
06 Dec 2022	28.94	28.97	27.40	27.55	27.55	582,600
05 Dec 2022	28.91	29.36	28.83	29.09	29.09	413,600
02 Dec 2022	28.17	29.21	28.16	29.01	29.01	313,300
01 Dec 2022	28.28	28.87	28.01	28.70	28.70	754,000
30 Nov 2022	28.08	28.35	27.67	28.29	28.29	603,700
29 Nov 2022	28.51	28.69	28.07	28.10	28.10	422,600
29 Nov 2022	0.32 Dividend
28 Nov 2022	29.07	29.16	28.60	28.91	28.59	260,800
25 Nov 2022	29.04	29.56	29.04	29.20	28.88	130,900
23 Nov 2022	28.56	29.15	28.40	29.11	28.79	338,100
22 Nov 2022	28.36	28.87	28.21	28.63	28.31	438,000
21 Nov 2022	28.73	28.84	28.36	28.49	28.17	432,100
18 Nov 2022	29.33	29.40	28.64	28.84	28.52	232,800
17 Nov 2022	29.66	29.73	29.19	29.34	29.02	306,200
16 Nov 2022	29.83	30.36	29.69	30.12	29.79	270,600
15 Nov 2022	29.88	30.50	29.82	30.02	29.69	343,900
14 Nov 2022	30.31	30.40	29.68	29.74	29.41	400,000
11 Nov 2022	30.84	31.19	30.25	30.34	30.00	276,300
10 Nov 2022	30.96	31.33	30.65	31.09	30.75	389,300
09 Nov 2022	30.10	31.00	30.10	30.20	29.87	263,800
08 Nov 2022	29.80	30.82	29.72	30.36	30.02	341,000
07 Nov 2022	30.00	30.00	29.32	29.84	29.51	395,800
04 Nov 2022	29.25	30.25	29.25	29.84	29.51	360,500
03 Nov 2022	28.81	29.34	28.46	29.14	28.82	287,100
02 Nov 2022	29.21	29.83	28.87	29.20	28.88	241,500
01 Nov 2022	29.43	29.74	29.09	29.28	28.96	293,800
31 Oct 2022	29.05	29.42	28.70	29.18	28.86	336,700
28 Oct 2022	28.72	29.18	28.66	29.11	28.79	218,200
27 Oct 2022	29.27	29.42	28.76	28.83	28.51	331,400
26 Oct 2022	28.96	29.73	28.95	28.96	28.64	303,700
25 Oct 2022	27.87	29.22	27.87	29.04	28.72	704,700
24 Oct 2022	28.03	28.23	27.71	27.87	27.56	291,300
21 Oct 2022	28.18	28.31	27.69	27.99	27.68	450,700
20 Oct 2022	29.07	29.30	28.21	28.27	27.96	264,600
19 Oct 2022	29.14	29.58	29.00	29.23	28.91	194,700
18 Oct 2022	29.18	29.56	29.02	29.40	29.07	282,000
17 Oct 2022	28.28	29.63	28.26	28.62	28.30	241,300
14 Oct 2022	28.40	28.85	27.86	27.90	27.59	205,800
13 Oct 2022	27.50	28.71	27.32	28.37	28.06	416,300
12 Oct 2022	28.67	28.87	27.90	28.19	27.88	497,700
11 Oct 2022	29.18	29.43	28.70	29.07	28.75	335,300
10 Oct 2022	30.47	30.52	28.99	29.10	28.78	275,000
07 Oct 2022	30.95	31.01	30.32	30.41	30.07	309,600
06 Oct 2022	31.59	31.74	30.43	30.98	30.64	560,700
05 Oct 2022	32.05	32.38	31.16	31.84	31.49	327,500
04 Oct 2022	32.40	32.81	32.09	32.31	31.95	312,600
03 Oct 2022	31.74	32.85	31.24	32.04	31.69	384,900
30 Sept 2022	31.20	31.76	30.88	31.30	30.95	391,000
29 Sept 2022	32.25	32.25	30.85	30.94	30.60	359,800
28 Sept 2022	32.20	32.20	31.42	31.99	31.64	650,400
27 Sept 2022	33.24	33.30	32.01	32.20	31.84	426,100
26 Sept 2022	34.15	34.40	32.67	32.95	32.59	541,800
23 Sept 2022	34.91	35.14	33.88	34.51	34.13	360,700
22 Sept 2022	37.42	37.43	35.13	35.30	34.91	306,800
21 Sept 2022	37.60	37.95	37.10	37.27	36.86	205,900
20 Sept 2022	38.20	38.20	37.17	37.60	37.18	141,400
19 Sept 2022	38.05	38.27	37.84	38.15	37.73	165,500
16 Sept 2022	38.45	38.61	37.73	38.35	37.93	513,000
15 Sept 2022	38.33	38.50	38.00	38.45	38.02	161,800
14 Sept 2022	38.02	38.44	37.69	38.44	38.01	235,900
13 Sept 2022	37.44	37.83	37.36	37.72	37.30	388,100
12 Sept 2022	37.81	38.17	37.74	37.85	37.43	455,500
09 Sept 2022	38.14	38.26	37.74	37.76	37.34	324,800
08 Sept 2022	37.40	38.06	37.21	37.72	37.30	277,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.70-14.59(-0.43%)

S&P 5004,017.77-52.79(-1.30%)

Dow33,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

BTC-USD22,918.97-417.59(-1.79%)

CMC Crypto 200519.86-18.01(-3.35%)

Brookfield Renewable Partners L.P. (BEP)

Straits Times Index
3,363.70
-14.59(-0.43%)

S&P 500
4,017.77
-52.79(-1.30%)

Dow
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

BTC-USD
22,918.97
-417.59(-1.79%)

CMC Crypto 200
519.86
-18.01(-3.35%)