Singapore markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.99-0.99 (-2.83%)
At close: 04:00PM EST
33.55 -0.44 (-1.29%)
After hours: 07:18PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 202140.8040.8840.3140.5240.18142,500
30 Aug 202140.4440.9140.4440.7940.44154,500
30 Aug 20210.304 Dividend
27 Aug 202140.6540.8840.4440.8140.16163,600
26 Aug 202140.7040.8140.2940.7640.11129,800
25 Aug 202140.5740.8440.4240.7240.07154,600
24 Aug 202140.2140.5739.9940.5539.91177,300
23 Aug 202139.5040.4339.2340.3439.70286,200
20 Aug 202138.1939.2938.0639.0638.44246,900
19 Aug 202137.5938.2737.5038.0737.47198,200
18 Aug 202138.0038.0037.5137.7137.11114,400
17 Aug 202138.0138.1537.6637.9937.39176,800
16 Aug 202138.4438.7138.1738.2237.61205,200
13 Aug 202138.7038.7038.3338.4437.83139,200
12 Aug 202138.5638.8238.3538.7338.12138,800
11 Aug 202138.7539.2338.4738.5337.92224,800
10 Aug 202138.4338.7838.2938.5437.93172,000
09 Aug 202139.0539.0638.2438.6638.05149,800
06 Aug 202139.3739.4838.5438.8438.22201,900
05 Aug 202138.4939.5438.4939.3838.76303,900
04 Aug 202138.8639.3638.2838.3337.72155,600
03 Aug 202138.7739.4238.6938.8038.18168,500
02 Aug 202139.3039.7638.7838.7838.16103,400
30 Jul 202139.5539.8938.9539.3238.70230,700
29 Jul 202139.7740.3639.4639.7639.13265,700
28 Jul 202138.5339.8938.5339.5638.93327,200
27 Jul 202137.7638.7237.7638.7238.11272,700
26 Jul 202138.0738.6537.8137.8937.29181,300
23 Jul 202138.3638.6838.1638.5137.90226,900
22 Jul 202138.2538.4137.7938.3537.74187,000
21 Jul 202137.7338.6337.4538.2437.63354,700
20 Jul 202136.8137.4736.4237.2736.68295,100
19 Jul 202136.3036.6435.6136.5936.01495,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...