Yahoo

Mail

Singapore markets open in 5 hours 2 minutes

Straits Times Index
3,227.10
-35.97(-1.10%)
S&P 500
3,693.23
-64.76(-1.72%)
Dow
29,590.41
-486.29(-1.62%)
Nasdaq
10,867.93
-198.87(-1.80%)
BTC-USD
18,918.14
-187.13(-0.98%)
CMC Crypto 200
434.61
-9.92(-2.23%)

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.51

-0.79

(-2.24%)

At close: 04:00PM EDT

34.14

-0.37

(-1.07%)

After hours:

07:09PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	34.91	35.14	33.88	34.51	34.51	360,700
22 Sept 2022	37.42	37.43	35.13	35.30	35.30	306,800
21 Sept 2022	37.60	37.95	37.10	37.27	37.27	205,900
20 Sept 2022	38.20	38.20	37.17	37.60	37.60	141,400
19 Sept 2022	38.05	38.27	37.84	38.15	38.15	165,500
16 Sept 2022	38.45	38.61	37.73	38.35	38.35	510,200
15 Sept 2022	38.33	38.50	38.00	38.45	38.45	161,800
14 Sept 2022	38.02	38.44	37.69	38.44	38.44	235,900
13 Sept 2022	37.44	37.83	37.36	37.72	37.72	388,100
12 Sept 2022	37.81	38.17	37.74	37.85	37.85	455,500
09 Sept 2022	38.14	38.26	37.74	37.76	37.76	324,800
08 Sept 2022	37.40	38.06	37.21	37.72	37.72	277,000
07 Sept 2022	36.90	37.74	36.90	37.28	37.28	291,200
06 Sept 2022	37.27	37.40	36.85	37.20	37.20	138,700
02 Sept 2022	37.27	37.60	36.84	37.06	37.06	182,500
01 Sept 2022	37.00	37.15	36.46	37.11	37.11	185,600
31 Aug 2022	37.58	37.58	37.16	37.21	37.21	202,000
30 Aug 2022	37.94	38.08	37.00	37.18	37.18	193,000
30 Aug 2022	0.32 Dividend
29 Aug 2022	37.08	38.09	37.04	37.98	37.66	291,800
26 Aug 2022	38.20	38.71	37.20	37.48	37.16	309,400
25 Aug 2022	39.04	39.30	38.45	38.64	38.31	269,000
24 Aug 2022	38.96	39.25	38.72	38.93	38.60	128,000
23 Aug 2022	38.97	39.01	38.45	38.94	38.61	134,100
22 Aug 2022	38.30	38.73	38.05	38.65	38.32	117,400
19 Aug 2022	38.93	39.16	38.68	38.74	38.41	81,700
18 Aug 2022	38.85	39.59	38.85	39.37	39.04	144,000
17 Aug 2022	38.99	39.20	38.62	38.90	38.57	126,500
16 Aug 2022	39.28	39.36	39.08	39.12	38.79	156,500
15 Aug 2022	39.26	39.64	38.90	39.17	38.84	177,000
12 Aug 2022	39.89	40.04	39.51	39.66	39.33	243,800
11 Aug 2022	40.43	40.66	39.72	39.82	39.48	213,500
10 Aug 2022	40.50	41.04	40.11	40.31	39.97	209,100
09 Aug 2022	40.24	40.54	39.92	40.18	39.84	234,400
08 Aug 2022	39.85	41.30	39.76	40.33	39.99	428,800
05 Aug 2022	39.34	39.34	38.45	39.25	38.92	226,200
04 Aug 2022	37.98	39.12	37.98	38.82	38.49	176,900
03 Aug 2022	37.99	38.14	37.49	38.14	37.82	175,500
02 Aug 2022	37.28	38.12	37.13	37.85	37.53	207,200
01 Aug 2022	37.61	37.82	37.51	37.55	37.23	115,300
29 Jul 2022	37.75	38.13	37.69	37.75	37.43	300,700
28 Jul 2022	37.00	37.92	36.91	37.78	37.46	710,200
27 Jul 2022	36.47	36.92	36.13	36.43	36.12	104,500
26 Jul 2022	36.90	36.90	36.22	36.41	36.10	165,100
25 Jul 2022	37.05	37.22	36.62	36.86	36.55	246,500
22 Jul 2022	37.00	37.43	36.53	36.77	36.46	227,900
21 Jul 2022	36.99	36.99	36.39	36.86	36.55	213,400
20 Jul 2022	35.97	37.00	35.97	36.98	36.67	157,600
19 Jul 2022	36.00	36.45	35.98	36.07	35.77	164,000
18 Jul 2022	35.32	35.96	35.17	35.80	35.50	151,100
15 Jul 2022	34.72	35.05	33.88	35.00	34.71	170,500
14 Jul 2022	34.48	34.60	33.68	34.55	34.26	150,500
13 Jul 2022	34.23	34.98	34.11	34.62	34.33	58,100
12 Jul 2022	34.39	34.88	34.39	34.54	34.25	149,400
11 Jul 2022	35.19	35.26	34.57	34.66	34.37	150,400
08 Jul 2022	35.10	35.69	34.94	35.23	34.93	117,400
07 Jul 2022	34.56	35.60	34.56	35.09	34.79	241,900
06 Jul 2022	34.84	35.05	34.31	34.65	34.36	145,600
05 Jul 2022	34.64	34.84	33.77	34.76	34.47	191,000
01 Jul 2022	34.95	35.27	34.34	35.20	34.90	131,300
30 Jun 2022	34.59	34.91	34.23	34.80	34.51	224,600
29 Jun 2022	34.69	34.87	34.26	34.79	34.50	151,600
28 Jun 2022	35.32	35.73	34.37	34.56	34.27	192,600
27 Jun 2022	35.02	35.76	34.89	35.33	35.03	263,500
24 Jun 2022	34.06	35.16	34.06	35.06	34.76	375,100
23 Jun 2022	33.67	34.30	33.46	34.06	33.77	255,900
22 Jun 2022	33.25	33.57	33.05	33.39	33.11	161,800
21 Jun 2022	33.56	34.00	33.43	33.60	33.32	145,500
17 Jun 2022	33.35	33.90	32.78	33.41	33.13	369,200
16 Jun 2022	34.21	34.34	33.15	33.40	33.12	252,000
15 Jun 2022	34.40	35.17	34.36	34.82	34.53	284,300
14 Jun 2022	34.39	34.57	33.92	34.27	33.98	308,400
13 Jun 2022	35.75	35.75	34.08	34.64	34.35	431,200
10 Jun 2022	36.11	36.30	35.88	36.16	35.86	286,200
09 Jun 2022	36.68	36.89	36.17	36.56	36.25	252,500
08 Jun 2022	35.99	36.70	35.99	36.55	36.24	110,900
07 Jun 2022	36.62	36.65	35.92	36.28	35.97	240,400
06 Jun 2022	36.47	36.68	36.02	36.68	36.37	162,800
03 Jun 2022	35.42	35.92	35.42	35.80	35.50	154,200
02 Jun 2022	34.75	35.92	34.75	35.85	35.55	189,100
01 Jun 2022	35.72	35.72	34.63	34.69	34.40	313,800
31 May 2022	36.74	36.86	35.57	35.58	35.28	207,400
31 May 2022	0.32 Dividend
27 May 2022	36.60	37.25	36.49	36.73	36.10	426,900
26 May 2022	36.81	37.25	36.54	37.09	36.46	302,000
25 May 2022	36.37	36.86	36.18	36.62	36.00	401,600
24 May 2022	36.18	36.51	35.47	36.35	35.73	336,000
23 May 2022	35.50	36.31	35.50	36.13	35.51	227,100
20 May 2022	35.75	35.89	34.97	35.46	34.85	242,100
19 May 2022	34.61	35.81	34.61	35.42	34.82	299,100
18 May 2022	34.47	35.50	34.36	34.61	34.02	265,600
17 May 2022	33.77	34.78	33.77	34.66	34.07	290,200
16 May 2022	34.00	34.35	33.51	33.57	33.00	396,600
13 May 2022	33.76	34.78	33.63	34.15	33.57	348,100
12 May 2022	33.28	34.14	33.16	33.87	33.29	692,000
11 May 2022	34.08	34.77	33.95	34.30	33.71	412,500
10 May 2022	34.00	34.82	33.06	34.11	33.53	592,600
09 May 2022	34.34	34.81	33.61	34.07	33.49	375,900
06 May 2022	34.01	35.28	33.64	35.04	34.44	200,200
05 May 2022	36.02	36.07	34.85	35.04	34.44	133,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

S&P 5003,693.23-64.76(-1.72%)

Dow29,590.41-486.29(-1.62%)

Nasdaq10,867.93-198.87(-1.80%)

BTC-USD18,918.14-187.13(-0.98%)

CMC Crypto 200434.61-9.92(-2.23%)

Brookfield Renewable Partners L.P. (BEP)

Straits Times Index
3,227.10
-35.97(-1.10%)

S&P 500
3,693.23
-64.76(-1.72%)

Dow
29,590.41
-486.29(-1.62%)

Nasdaq
10,867.93
-198.87(-1.80%)

BTC-USD
18,918.14
-187.13(-0.98%)

CMC Crypto 200
434.61
-9.92(-2.23%)