Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,246.42 +16.97 (+0.40%) Dow
33,002.75 +0.37 (+0.00%) Nasdaq
13,183.46 +123.99 (+0.95%) Bitcoin USD
27,673.39 +356.55 (+1.31%) CMC Crypto 200
588.75 +4.59 (+0.79%)
Brookfield Renewable Partners L.P. (BEP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 20.50 | 20.94 | 20.37 | 20.66 | 20.66 | 629,069 |
| 03 Oct 2023 | 20.27 | 20.42 | 19.97 | 20.33 | 20.33 | 1,429,900 |
| 02 Oct 2023 | 21.90 | 21.92 | 20.30 | 20.44 | 20.44 | 2,025,500 |
| 29 Sept 2023 | 22.82 | 23.17 | 21.46 | 21.74 | 21.74 | 1,324,400 |
| 28 Sept 2023 | 23.99 | 24.40 | 22.55 | 22.80 | 22.80 | 2,018,900 |
| 27 Sept 2023 | 25.80 | 26.05 | 23.85 | 23.92 | 23.92 | 1,332,400 |
| 26 Sept 2023 | 25.72 | 25.95 | 25.53 | 25.83 | 25.83 | 1,246,700 |
| 25 Sept 2023 | 25.78 | 25.99 | 25.50 | 25.81 | 25.81 | 338,400 |
| 22 Sept 2023 | 25.24 | 25.72 | 25.16 | 25.54 | 25.54 | 537,300 |
| 21 Sept 2023 | 25.57 | 25.97 | 25.23 | 25.24 | 25.24 | 1,333,700 |
| 20 Sept 2023 | 26.14 | 26.27 | 25.96 | 26.02 | 26.02 | 391,500 |
| 19 Sept 2023 | 26.07 | 26.37 | 25.96 | 26.00 | 26.00 | 309,800 |
| 18 Sept 2023 | 26.25 | 26.40 | 25.94 | 26.18 | 26.18 | 227,400 |
| 15 Sept 2023 | 26.00 | 26.34 | 25.78 | 26.25 | 26.25 | 1,065,800 |
| 14 Sept 2023 | 25.09 | 26.00 | 25.09 | 25.98 | 25.98 | 344,900 |
| 13 Sept 2023 | 24.90 | 25.16 | 24.87 | 25.04 | 25.04 | 249,300 |
| 12 Sept 2023 | 24.78 | 25.09 | 24.75 | 24.98 | 24.98 | 298,000 |
| 11 Sept 2023 | 24.88 | 25.07 | 24.59 | 24.78 | 24.78 | 388,300 |
| 08 Sept 2023 | 24.21 | 24.88 | 24.21 | 24.70 | 24.70 | 346,400 |
| 07 Sept 2023 | 23.71 | 24.51 | 23.62 | 24.35 | 24.35 | 304,600 |
| 06 Sept 2023 | 24.49 | 24.59 | 23.70 | 23.94 | 23.94 | 830,500 |
| 05 Sept 2023 | 25.18 | 25.31 | 24.62 | 24.62 | 24.62 | 487,000 |
| 01 Sept 2023 | 25.42 | 25.78 | 25.06 | 25.18 | 25.18 | 273,700 |
| 31 Aug 2023 | 25.85 | 26.22 | 25.37 | 25.42 | 25.42 | 207,600 |
| 30 Aug 2023 | 26.40 | 26.59 | 25.68 | 25.72 | 25.72 | 429,600 |
| 30 Aug 2023 | 0.338 Dividend | |||||
| 29 Aug 2023 | 26.40 | 26.94 | 26.35 | 26.74 | 26.40 | 344,500 |
| 28 Aug 2023 | 26.26 | 26.71 | 26.26 | 26.48 | 26.15 | 106,300 |
| 25 Aug 2023 | 26.05 | 26.44 | 26.05 | 26.30 | 25.97 | 119,100 |
| 24 Aug 2023 | 25.86 | 26.49 | 25.86 | 26.18 | 25.85 | 281,400 |
| 23 Aug 2023 | 25.59 | 26.06 | 25.48 | 26.06 | 25.73 | 215,300 |
| 22 Aug 2023 | 26.07 | 26.07 | 25.37 | 25.37 | 25.05 | 293,800 |
| 21 Aug 2023 | 26.03 | 26.21 | 25.84 | 25.88 | 25.55 | 279,900 |
| 18 Aug 2023 | 26.02 | 26.27 | 25.91 | 26.09 | 25.76 | 620,000 |
| 17 Aug 2023 | 26.45 | 26.60 | 26.12 | 26.13 | 25.80 | 215,800 |
| 16 Aug 2023 | 26.12 | 26.36 | 26.05 | 26.32 | 25.99 | 187,400 |
| 15 Aug 2023 | 26.60 | 26.60 | 25.77 | 26.11 | 25.78 | 179,000 |
| 14 Aug 2023 | 26.50 | 26.90 | 26.25 | 26.58 | 26.24 | 136,600 |
| 11 Aug 2023 | 26.33 | 26.73 | 26.16 | 26.47 | 26.14 | 129,700 |
| 10 Aug 2023 | 26.39 | 26.74 | 26.08 | 26.43 | 26.10 | 193,200 |
| 09 Aug 2023 | 26.80 | 26.99 | 26.12 | 26.42 | 26.09 | 373,400 |
| 08 Aug 2023 | 26.59 | 27.09 | 26.40 | 26.80 | 26.46 | 161,900 |
| 07 Aug 2023 | 26.78 | 27.31 | 26.57 | 26.69 | 26.35 | 126,600 |
| 04 Aug 2023 | 26.86 | 27.73 | 26.46 | 26.76 | 26.42 | 300,200 |
| 03 Aug 2023 | 26.83 | 26.87 | 26.32 | 26.40 | 26.07 | 290,100 |
| 02 Aug 2023 | 28.08 | 28.09 | 26.73 | 26.75 | 26.41 | 529,600 |
| 01 Aug 2023 | 29.00 | 29.13 | 28.04 | 28.20 | 27.84 | 303,300 |
| 31 Jul 2023 | 29.38 | 29.99 | 29.15 | 29.15 | 28.78 | 258,900 |
| 28 Jul 2023 | 29.82 | 29.82 | 29.14 | 29.38 | 29.01 | 168,600 |
| 27 Jul 2023 | 29.90 | 30.14 | 29.59 | 29.64 | 29.27 | 176,200 |
| 26 Jul 2023 | 29.73 | 30.06 | 29.70 | 29.90 | 29.52 | 131,000 |
| 25 Jul 2023 | 29.74 | 30.11 | 29.74 | 29.86 | 29.48 | 171,400 |
| 24 Jul 2023 | 30.18 | 30.30 | 29.62 | 29.93 | 29.55 | 295,100 |
| 21 Jul 2023 | 29.60 | 30.12 | 29.55 | 30.02 | 29.64 | 120,900 |
| 20 Jul 2023 | 30.00 | 30.01 | 29.53 | 29.60 | 29.23 | 100,800 |
| 19 Jul 2023 | 29.68 | 30.03 | 29.54 | 29.93 | 29.55 | 138,500 |
| 18 Jul 2023 | 29.55 | 29.70 | 29.36 | 29.63 | 29.26 | 284,600 |
| 17 Jul 2023 | 29.87 | 29.98 | 29.48 | 29.62 | 29.25 | 152,900 |
| 14 Jul 2023 | 30.32 | 30.32 | 29.68 | 29.83 | 29.45 | 111,800 |
| 13 Jul 2023 | 29.84 | 30.32 | 29.73 | 30.18 | 29.80 | 171,900 |
| 12 Jul 2023 | 29.04 | 29.59 | 28.97 | 29.57 | 29.20 | 321,900 |
| 11 Jul 2023 | 28.92 | 29.13 | 28.77 | 28.89 | 28.52 | 124,400 |
| 10 Jul 2023 | 28.37 | 29.40 | 28.22 | 29.00 | 28.63 | 274,100 |
| 07 Jul 2023 | 28.88 | 29.60 | 28.88 | 29.33 | 28.96 | 111,200 |
| 06 Jul 2023 | 29.52 | 29.53 | 28.69 | 28.98 | 28.61 | 253,400 |
| 05 Jul 2023 | 29.72 | 29.92 | 29.53 | 29.60 | 29.23 | 226,700 |
| 03 Jul 2023 | 29.39 | 29.88 | 29.39 | 29.68 | 29.30 | 129,400 |
| 30 Jun 2023 | 29.15 | 29.74 | 29.15 | 29.49 | 29.12 | 226,600 |
| 29 Jun 2023 | 28.83 | 29.18 | 28.57 | 29.15 | 28.78 | 175,500 |
| 28 Jun 2023 | 29.35 | 29.46 | 28.96 | 29.00 | 28.63 | 229,500 |
| 27 Jun 2023 | 29.54 | 29.61 | 29.32 | 29.46 | 29.09 | 98,800 |
| 26 Jun 2023 | 29.31 | 29.72 | 29.31 | 29.44 | 29.07 | 146,000 |
| 23 Jun 2023 | 29.36 | 29.41 | 29.17 | 29.30 | 28.93 | 245,600 |
| 22 Jun 2023 | 29.50 | 29.54 | 28.91 | 29.35 | 28.98 | 223,400 |
| 21 Jun 2023 | 29.13 | 29.55 | 29.10 | 29.45 | 29.08 | 466,800 |
| 20 Jun 2023 | 29.49 | 29.60 | 28.91 | 29.25 | 28.88 | 228,300 |
| 16 Jun 2023 | 29.58 | 29.80 | 29.37 | 29.39 | 29.02 | 871,600 |
| 15 Jun 2023 | 29.75 | 29.85 | 29.49 | 29.68 | 29.30 | 330,800 |
| 14 Jun 2023 | 29.86 | 29.90 | 29.55 | 29.78 | 29.40 | 557,000 |
| 13 Jun 2023 | 29.89 | 30.05 | 29.59 | 29.89 | 29.51 | 2,145,800 |
| 12 Jun 2023 | 31.92 | 31.92 | 31.07 | 31.63 | 31.23 | 271,000 |
| 09 Jun 2023 | 31.75 | 32.28 | 31.74 | 31.96 | 31.56 | 103,200 |
| 08 Jun 2023 | 32.00 | 32.09 | 31.55 | 31.85 | 31.45 | 77,100 |
| 07 Jun 2023 | 31.94 | 32.19 | 31.49 | 31.95 | 31.55 | 177,900 |
| 06 Jun 2023 | 31.88 | 31.88 | 31.59 | 31.81 | 31.41 | 73,200 |
| 05 Jun 2023 | 31.37 | 31.83 | 31.35 | 31.83 | 31.43 | 126,100 |
| 02 Jun 2023 | 30.76 | 31.48 | 30.55 | 31.37 | 30.97 | 187,000 |
| 01 Jun 2023 | 30.26 | 30.85 | 30.18 | 30.54 | 30.15 | 265,200 |
| 31 May 2023 | 30.42 | 30.65 | 29.96 | 30.32 | 29.94 | 281,600 |
| 30 May 2023 | 30.67 | 30.95 | 30.50 | 30.74 | 30.35 | 152,300 |
| 30 May 2023 | 0.338 Dividend | |||||
| 26 May 2023 | 30.27 | 31.22 | 30.26 | 31.07 | 30.34 | 177,100 |
| 25 May 2023 | 30.69 | 30.69 | 30.07 | 30.45 | 29.74 | 164,400 |
| 24 May 2023 | 31.35 | 31.37 | 30.56 | 30.71 | 29.99 | 175,400 |
| 23 May 2023 | 31.89 | 32.06 | 31.44 | 31.56 | 30.82 | 186,300 |
| 22 May 2023 | 31.71 | 32.00 | 31.61 | 31.87 | 31.12 | 115,400 |
| 19 May 2023 | 31.56 | 31.89 | 31.43 | 31.58 | 30.84 | 94,500 |
| 18 May 2023 | 31.50 | 31.83 | 30.95 | 31.34 | 30.61 | 150,300 |
| 17 May 2023 | 31.60 | 31.97 | 31.50 | 31.69 | 30.95 | 182,000 |
| 16 May 2023 | 32.25 | 32.38 | 31.65 | 31.88 | 31.13 | 114,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
