Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,875.30 +1,676.28 (+2.53%) CMC Crypto 200
1,373.18 +42.57 (+3.20%)
Brookfield Renewable Partners L.P. (BEP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.56 | 24.56 | 24.09 | 24.27 | 24.27 | 248,600 |
| 25 Jul 2024 | 24.68 | 24.68 | 24.07 | 24.11 | 24.11 | 295,900 |
| 24 Jul 2024 | 24.89 | 24.95 | 24.44 | 24.52 | 24.52 | 191,100 |
| 23 Jul 2024 | 24.60 | 24.97 | 24.34 | 24.83 | 24.83 | 275,200 |
| 22 Jul 2024 | 24.29 | 24.71 | 24.23 | 24.69 | 24.69 | 430,400 |
| 19 Jul 2024 | 24.39 | 24.42 | 23.98 | 24.06 | 24.06 | 461,100 |
| 18 Jul 2024 | 24.91 | 25.04 | 24.31 | 24.39 | 24.39 | 353,100 |
| 17 Jul 2024 | 25.77 | 25.89 | 24.79 | 24.86 | 24.86 | 448,500 |
| 16 Jul 2024 | 25.74 | 26.00 | 25.32 | 25.90 | 25.90 | 355,200 |
| 15 Jul 2024 | 26.89 | 27.30 | 25.53 | 25.63 | 25.63 | 623,900 |
| 12 Jul 2024 | 27.32 | 27.34 | 26.89 | 27.18 | 27.18 | 371,600 |
| 11 Jul 2024 | 26.50 | 27.35 | 26.43 | 27.16 | 27.16 | 429,600 |
| 10 Jul 2024 | 25.48 | 26.39 | 25.47 | 26.34 | 26.34 | 277,400 |
| 09 Jul 2024 | 25.14 | 25.62 | 25.09 | 25.48 | 25.48 | 151,700 |
| 08 Jul 2024 | 25.40 | 25.57 | 25.13 | 25.28 | 25.28 | 202,600 |
| 05 Jul 2024 | 26.05 | 26.11 | 25.35 | 25.40 | 25.40 | 347,500 |
| 03 Jul 2024 | 25.04 | 25.63 | 24.97 | 25.37 | 25.37 | 201,400 |
| 02 Jul 2024 | 24.51 | 24.86 | 24.23 | 24.80 | 24.80 | 389,600 |
| 01 Jul 2024 | 25.00 | 25.25 | 24.35 | 24.47 | 24.47 | 409,500 |
| 28 Jun 2024 | 26.35 | 26.35 | 24.68 | 24.77 | 24.77 | 527,200 |
| 27 Jun 2024 | 25.25 | 26.27 | 25.22 | 26.18 | 26.18 | 289,300 |
| 26 Jun 2024 | 25.87 | 25.93 | 25.32 | 25.39 | 25.39 | 289,200 |
| 25 Jun 2024 | 25.58 | 26.07 | 25.37 | 26.07 | 26.07 | 390,700 |
| 24 Jun 2024 | 24.52 | 25.81 | 24.52 | 25.62 | 25.62 | 816,700 |
| 21 Jun 2024 | 24.67 | 24.88 | 24.42 | 24.52 | 24.52 | 790,700 |
| 20 Jun 2024 | 25.25 | 25.25 | 24.56 | 24.70 | 24.70 | 539,600 |
| 18 Jun 2024 | 24.77 | 25.18 | 24.59 | 25.13 | 25.13 | 372,200 |
| 17 Jun 2024 | 25.14 | 25.18 | 24.75 | 24.94 | 24.94 | 350,300 |
| 14 Jun 2024 | 25.35 | 25.46 | 24.67 | 25.22 | 25.22 | 498,100 |
| 13 Jun 2024 | 25.57 | 25.89 | 25.29 | 25.63 | 25.63 | 375,000 |
| 12 Jun 2024 | 26.71 | 26.87 | 25.54 | 25.66 | 25.66 | 829,800 |
| 11 Jun 2024 | 26.83 | 26.94 | 26.10 | 26.15 | 26.15 | 381,500 |
| 10 Jun 2024 | 26.38 | 27.45 | 26.34 | 27.06 | 27.06 | 421,400 |
| 07 Jun 2024 | 27.26 | 27.59 | 26.58 | 26.63 | 26.63 | 374,900 |
| 06 Jun 2024 | 27.92 | 27.98 | 27.39 | 27.81 | 27.81 | 373,700 |
| 05 Jun 2024 | 27.61 | 27.97 | 27.49 | 27.93 | 27.93 | 190,000 |
| 04 Jun 2024 | 27.74 | 27.81 | 27.39 | 27.50 | 27.50 | 269,600 |
| 03 Jun 2024 | 27.95 | 28.16 | 27.45 | 28.04 | 28.04 | 367,200 |
| 31 May 2024 | 27.43 | 27.95 | 27.21 | 27.87 | 27.87 | 418,800 |
| 31 May 2024 | 0.355 Dividend | |||||
| 30 May 2024 | 26.73 | 27.64 | 26.72 | 27.54 | 27.19 | 696,000 |
| 29 May 2024 | 27.41 | 27.41 | 26.51 | 26.53 | 26.19 | 330,900 |
| 28 May 2024 | 28.70 | 28.80 | 27.67 | 27.75 | 27.39 | 505,000 |
| 24 May 2024 | 28.06 | 28.81 | 27.96 | 28.60 | 28.23 | 425,000 |
| 23 May 2024 | 28.57 | 28.57 | 27.87 | 27.98 | 27.62 | 650,300 |
| 22 May 2024 | 27.97 | 28.69 | 27.81 | 28.42 | 28.05 | 487,500 |
| 21 May 2024 | 27.67 | 28.15 | 27.60 | 27.96 | 27.60 | 222,700 |
| 20 May 2024 | 27.82 | 28.05 | 27.39 | 27.75 | 27.39 | 146,200 |
| 17 May 2024 | 28.00 | 28.05 | 27.58 | 27.86 | 27.50 | 306,300 |
| 16 May 2024 | 27.90 | 28.18 | 27.85 | 27.95 | 27.59 | 304,100 |
| 15 May 2024 | 27.19 | 28.00 | 26.99 | 27.99 | 27.63 | 497,700 |
| 14 May 2024 | 27.32 | 27.51 | 26.51 | 26.73 | 26.39 | 810,000 |
| 13 May 2024 | 27.92 | 28.25 | 27.32 | 27.33 | 26.98 | 822,200 |
| 10 May 2024 | 27.79 | 28.32 | 27.49 | 27.93 | 27.57 | 524,700 |
| 09 May 2024 | 26.89 | 27.82 | 26.76 | 27.56 | 27.20 | 420,400 |
| 08 May 2024 | 26.22 | 26.91 | 26.00 | 26.89 | 26.54 | 457,500 |
| 07 May 2024 | 26.75 | 26.77 | 26.15 | 26.35 | 26.01 | 701,300 |
| 06 May 2024 | 25.97 | 26.73 | 25.88 | 26.65 | 26.31 | 838,000 |
| 03 May 2024 | 25.00 | 26.37 | 24.65 | 25.78 | 25.45 | 1,359,500 |
| 02 May 2024 | 23.60 | 24.68 | 23.60 | 24.66 | 24.34 | 764,700 |
| 01 May 2024 | 21.73 | 23.74 | 21.28 | 23.30 | 23.00 | 1,708,200 |
| 30 Apr 2024 | 21.28 | 21.36 | 20.89 | 21.01 | 20.74 | 686,700 |
| 29 Apr 2024 | 21.56 | 21.69 | 21.28 | 21.38 | 21.10 | 650,900 |
| 26 Apr 2024 | 21.45 | 21.65 | 21.25 | 21.34 | 21.06 | 515,600 |
| 25 Apr 2024 | 21.72 | 21.78 | 21.18 | 21.30 | 21.03 | 805,800 |
| 24 Apr 2024 | 21.73 | 22.04 | 21.53 | 21.66 | 21.38 | 793,300 |
| 23 Apr 2024 | 21.00 | 21.97 | 20.95 | 21.66 | 21.38 | 1,117,700 |
| 22 Apr 2024 | 20.88 | 21.20 | 20.75 | 21.06 | 20.79 | 362,600 |
| 19 Apr 2024 | 20.64 | 20.85 | 20.56 | 20.77 | 20.50 | 1,000,800 |
| 18 Apr 2024 | 20.29 | 20.69 | 20.28 | 20.58 | 20.31 | 651,800 |
| 17 Apr 2024 | 20.25 | 20.35 | 19.95 | 20.25 | 19.99 | 492,800 |
| 16 Apr 2024 | 20.42 | 20.42 | 19.92 | 20.01 | 19.75 | 739,500 |
| 15 Apr 2024 | 21.23 | 21.25 | 20.43 | 20.51 | 20.25 | 766,100 |
| 12 Apr 2024 | 21.68 | 21.77 | 20.96 | 21.04 | 20.77 | 525,900 |
| 11 Apr 2024 | 22.21 | 22.25 | 21.71 | 21.76 | 21.48 | 415,000 |
| 10 Apr 2024 | 22.25 | 22.46 | 21.90 | 21.94 | 21.66 | 431,200 |
| 09 Apr 2024 | 23.00 | 23.09 | 22.68 | 22.88 | 22.59 | 386,200 |
| 08 Apr 2024 | 22.50 | 22.95 | 22.43 | 22.88 | 22.59 | 420,300 |
| 05 Apr 2024 | 22.84 | 22.84 | 22.28 | 22.39 | 22.10 | 479,100 |
| 04 Apr 2024 | 23.05 | 23.33 | 22.63 | 22.85 | 22.56 | 503,700 |
| 03 Apr 2024 | 22.88 | 22.98 | 22.40 | 22.60 | 22.31 | 396,700 |
| 02 Apr 2024 | 23.02 | 23.20 | 22.70 | 23.02 | 22.72 | 420,800 |
| 01 Apr 2024 | 23.36 | 23.49 | 22.87 | 23.12 | 22.82 | 486,100 |
| 28 Mar 2024 | 23.09 | 23.41 | 22.88 | 23.23 | 22.93 | 526,300 |
| 27 Mar 2024 | 22.87 | 23.32 | 22.82 | 23.15 | 22.85 | 489,300 |
| 26 Mar 2024 | 22.94 | 23.17 | 22.54 | 22.87 | 22.58 | 454,600 |
| 25 Mar 2024 | 23.00 | 23.25 | 22.81 | 22.90 | 22.60 | 882,200 |
| 22 Mar 2024 | 22.45 | 23.14 | 22.45 | 23.00 | 22.70 | 919,300 |
| 21 Mar 2024 | 22.65 | 22.84 | 22.37 | 22.54 | 22.25 | 469,200 |
| 20 Mar 2024 | 21.95 | 22.67 | 21.86 | 22.52 | 22.23 | 357,100 |
| 19 Mar 2024 | 22.00 | 22.42 | 21.85 | 21.98 | 21.70 | 402,600 |
| 18 Mar 2024 | 22.64 | 22.70 | 22.04 | 22.06 | 21.78 | 680,700 |
| 15 Mar 2024 | 22.74 | 22.81 | 22.27 | 22.71 | 22.42 | 599,300 |
| 14 Mar 2024 | 22.94 | 23.21 | 22.54 | 22.74 | 22.45 | 401,300 |
| 13 Mar 2024 | 23.19 | 23.46 | 22.86 | 22.95 | 22.65 | 385,600 |
| 12 Mar 2024 | 23.82 | 23.87 | 23.18 | 23.21 | 22.91 | 284,500 |
| 11 Mar 2024 | 23.80 | 24.28 | 23.77 | 23.81 | 23.50 | 430,000 |
| 08 Mar 2024 | 24.20 | 24.35 | 23.77 | 23.93 | 23.62 | 343,700 |
| 07 Mar 2024 | 22.94 | 24.22 | 22.91 | 24.18 | 23.87 | 651,000 |
| 06 Mar 2024 | 22.55 | 22.86 | 22.40 | 22.80 | 22.51 | 671,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.