Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,044.24 +22.03 (+0.44%) Dow
38,021.34 +268.03 (+0.71%) Nasdaq
15,736.13 +52.76 (+0.34%) Bitcoin USD
63,664.66 +2,713.59 (+4.45%) CMC Crypto 200
885.54 0.00 (0.00%)
Brookfield Renewable Partners L.P. (BEP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 20.29 | 20.48 | 20.28 | 20.48 | 20.48 | 64,023 |
| 17 Apr 2024 | 20.25 | 20.35 | 19.95 | 20.25 | 20.25 | 492,800 |
| 16 Apr 2024 | 20.42 | 20.42 | 19.92 | 20.01 | 20.01 | 739,500 |
| 15 Apr 2024 | 21.23 | 21.25 | 20.43 | 20.51 | 20.51 | 766,100 |
| 12 Apr 2024 | 21.68 | 21.77 | 20.96 | 21.04 | 21.04 | 525,900 |
| 11 Apr 2024 | 22.21 | 22.25 | 21.71 | 21.76 | 21.76 | 415,000 |
| 10 Apr 2024 | 22.25 | 22.46 | 21.90 | 21.94 | 21.94 | 431,200 |
| 09 Apr 2024 | 23.00 | 23.09 | 22.68 | 22.88 | 22.88 | 386,200 |
| 08 Apr 2024 | 22.50 | 22.95 | 22.43 | 22.88 | 22.88 | 420,300 |
| 05 Apr 2024 | 22.84 | 22.84 | 22.28 | 22.39 | 22.39 | 479,100 |
| 04 Apr 2024 | 23.05 | 23.33 | 22.63 | 22.85 | 22.85 | 503,700 |
| 03 Apr 2024 | 22.88 | 22.98 | 22.40 | 22.60 | 22.60 | 396,700 |
| 02 Apr 2024 | 23.02 | 23.20 | 22.70 | 23.02 | 23.02 | 420,800 |
| 01 Apr 2024 | 23.36 | 23.49 | 22.87 | 23.12 | 23.12 | 486,100 |
| 28 Mar 2024 | 23.09 | 23.41 | 22.88 | 23.23 | 23.23 | 526,300 |
| 27 Mar 2024 | 22.87 | 23.32 | 22.82 | 23.15 | 23.15 | 489,300 |
| 26 Mar 2024 | 22.94 | 23.17 | 22.54 | 22.87 | 22.87 | 454,600 |
| 25 Mar 2024 | 23.00 | 23.25 | 22.81 | 22.90 | 22.90 | 882,200 |
| 22 Mar 2024 | 22.45 | 23.14 | 22.45 | 23.00 | 23.00 | 919,300 |
| 21 Mar 2024 | 22.65 | 22.84 | 22.37 | 22.54 | 22.54 | 469,200 |
| 20 Mar 2024 | 21.95 | 22.67 | 21.86 | 22.52 | 22.52 | 357,100 |
| 19 Mar 2024 | 22.00 | 22.42 | 21.85 | 21.98 | 21.98 | 402,600 |
| 18 Mar 2024 | 22.64 | 22.70 | 22.04 | 22.06 | 22.06 | 680,700 |
| 15 Mar 2024 | 22.74 | 22.81 | 22.27 | 22.71 | 22.71 | 599,300 |
| 14 Mar 2024 | 22.94 | 23.21 | 22.54 | 22.74 | 22.74 | 401,300 |
| 13 Mar 2024 | 23.19 | 23.46 | 22.86 | 22.95 | 22.95 | 385,600 |
| 12 Mar 2024 | 23.82 | 23.87 | 23.18 | 23.21 | 23.21 | 284,500 |
| 11 Mar 2024 | 23.80 | 24.28 | 23.77 | 23.81 | 23.81 | 430,000 |
| 08 Mar 2024 | 24.20 | 24.35 | 23.77 | 23.93 | 23.93 | 343,700 |
| 07 Mar 2024 | 22.94 | 24.22 | 22.91 | 24.18 | 24.18 | 651,000 |
| 06 Mar 2024 | 22.55 | 22.86 | 22.40 | 22.80 | 22.80 | 671,400 |
| 05 Mar 2024 | 22.39 | 22.88 | 22.21 | 22.35 | 22.35 | 518,400 |
| 04 Mar 2024 | 22.78 | 22.87 | 22.25 | 22.53 | 22.53 | 534,900 |
| 01 Mar 2024 | 22.29 | 23.03 | 21.99 | 22.84 | 22.84 | 596,600 |
| 29 Feb 2024 | 22.35 | 22.79 | 22.22 | 22.41 | 22.41 | 753,800 |
| 28 Feb 2024 | 22.42 | 22.63 | 22.21 | 22.22 | 22.22 | 583,600 |
| 28 Feb 2024 | 0.355 Dividend | |||||
| 27 Feb 2024 | 22.74 | 23.00 | 22.54 | 22.82 | 22.47 | 827,500 |
| 26 Feb 2024 | 23.07 | 23.10 | 22.61 | 22.75 | 22.40 | 653,900 |
| 23 Feb 2024 | 23.41 | 23.59 | 22.90 | 23.15 | 22.79 | 528,100 |
| 22 Feb 2024 | 23.13 | 23.57 | 23.04 | 23.40 | 23.04 | 553,400 |
| 21 Feb 2024 | 23.45 | 23.75 | 23.38 | 23.51 | 23.14 | 348,800 |
| 20 Feb 2024 | 23.90 | 24.12 | 23.37 | 23.54 | 23.17 | 318,700 |
| 16 Feb 2024 | 23.89 | 24.27 | 23.64 | 23.90 | 23.53 | 487,400 |
| 15 Feb 2024 | 23.33 | 24.30 | 23.12 | 24.17 | 23.79 | 555,200 |
| 14 Feb 2024 | 23.27 | 23.45 | 23.15 | 23.29 | 22.93 | 302,000 |
| 13 Feb 2024 | 23.66 | 23.68 | 23.02 | 23.04 | 22.68 | 605,400 |
| 12 Feb 2024 | 23.75 | 24.37 | 23.75 | 24.12 | 23.74 | 696,800 |
| 09 Feb 2024 | 23.93 | 24.20 | 23.68 | 23.92 | 23.55 | 459,700 |
| 08 Feb 2024 | 24.67 | 24.71 | 23.94 | 23.95 | 23.58 | 565,600 |
| 07 Feb 2024 | 25.11 | 25.23 | 24.57 | 24.90 | 24.51 | 404,300 |
| 06 Feb 2024 | 24.52 | 25.03 | 24.16 | 24.87 | 24.48 | 362,200 |
| 05 Feb 2024 | 25.07 | 25.07 | 24.10 | 24.46 | 24.08 | 741,600 |
| 02 Feb 2024 | 26.25 | 26.25 | 24.88 | 25.41 | 25.01 | 487,200 |
| 01 Feb 2024 | 26.13 | 26.31 | 25.80 | 26.13 | 25.72 | 253,600 |
| 31 Jan 2024 | 26.42 | 26.80 | 25.90 | 26.01 | 25.61 | 289,800 |
| 30 Jan 2024 | 26.51 | 26.61 | 26.08 | 26.42 | 26.01 | 296,600 |
| 29 Jan 2024 | 25.90 | 26.80 | 25.60 | 26.64 | 26.23 | 238,400 |
| 26 Jan 2024 | 26.33 | 26.40 | 25.86 | 25.98 | 25.58 | 289,200 |
| 25 Jan 2024 | 25.98 | 26.27 | 25.59 | 26.25 | 25.84 | 401,100 |
| 24 Jan 2024 | 26.11 | 26.28 | 25.62 | 25.75 | 25.35 | 317,000 |
| 23 Jan 2024 | 25.99 | 26.12 | 25.57 | 25.88 | 25.48 | 195,400 |
| 22 Jan 2024 | 25.67 | 26.11 | 25.52 | 25.67 | 25.27 | 297,500 |
| 19 Jan 2024 | 25.26 | 25.82 | 24.84 | 25.68 | 25.28 | 399,200 |
| 18 Jan 2024 | 25.18 | 25.64 | 25.06 | 25.32 | 24.93 | 390,200 |
| 17 Jan 2024 | 25.40 | 25.49 | 24.66 | 25.16 | 24.77 | 334,700 |
| 16 Jan 2024 | 25.83 | 26.14 | 25.34 | 25.72 | 25.32 | 522,400 |
| 12 Jan 2024 | 26.42 | 26.71 | 25.55 | 25.74 | 25.34 | 292,400 |
| 11 Jan 2024 | 27.11 | 27.11 | 26.10 | 26.21 | 25.80 | 279,500 |
| 10 Jan 2024 | 27.40 | 27.47 | 27.09 | 27.14 | 26.72 | 280,700 |
| 09 Jan 2024 | 27.31 | 27.44 | 26.97 | 27.32 | 26.89 | 143,200 |
| 08 Jan 2024 | 26.16 | 27.33 | 26.11 | 27.31 | 26.89 | 208,500 |
| 05 Jan 2024 | 25.60 | 26.54 | 25.55 | 26.17 | 25.76 | 256,300 |
| 04 Jan 2024 | 25.50 | 26.00 | 25.50 | 25.80 | 25.40 | 322,900 |
| 03 Jan 2024 | 25.90 | 25.92 | 25.51 | 25.65 | 25.25 | 563,900 |
| 02 Jan 2024 | 26.25 | 27.06 | 25.90 | 26.02 | 25.62 | 542,000 |
| 29 Dec 2023 | 26.14 | 26.56 | 25.94 | 26.28 | 25.87 | 277,500 |
| 28 Dec 2023 | 26.17 | 26.35 | 25.92 | 26.26 | 25.85 | 452,500 |
| 27 Dec 2023 | 26.57 | 26.83 | 26.23 | 26.33 | 25.92 | 742,800 |
| 26 Dec 2023 | 26.78 | 26.93 | 26.59 | 26.60 | 26.19 | 369,600 |
| 22 Dec 2023 | 27.32 | 27.38 | 26.72 | 26.76 | 26.34 | 667,500 |
| 21 Dec 2023 | 26.73 | 27.33 | 26.73 | 26.99 | 26.57 | 355,500 |
| 20 Dec 2023 | 26.80 | 27.16 | 26.42 | 26.45 | 26.04 | 270,300 |
| 19 Dec 2023 | 26.32 | 27.03 | 26.32 | 26.92 | 26.50 | 301,900 |
| 18 Dec 2023 | 26.69 | 26.98 | 25.89 | 26.30 | 25.89 | 321,600 |
| 15 Dec 2023 | 27.45 | 27.50 | 26.67 | 26.81 | 26.39 | 784,000 |
| 14 Dec 2023 | 26.09 | 27.81 | 26.09 | 27.41 | 26.98 | 997,900 |
| 13 Dec 2023 | 24.90 | 26.00 | 24.65 | 25.97 | 25.57 | 827,600 |
| 12 Dec 2023 | 25.29 | 25.31 | 24.81 | 24.93 | 24.54 | 505,900 |
| 11 Dec 2023 | 25.04 | 25.46 | 24.71 | 25.45 | 25.05 | 684,600 |
| 08 Dec 2023 | 25.25 | 25.50 | 24.96 | 25.24 | 24.85 | 497,600 |
| 07 Dec 2023 | 25.98 | 25.98 | 25.40 | 25.46 | 25.06 | 425,600 |
| 06 Dec 2023 | 24.89 | 25.89 | 24.89 | 25.87 | 25.47 | 380,800 |
| 05 Dec 2023 | 25.38 | 25.57 | 24.83 | 24.83 | 24.44 | 297,000 |
| 04 Dec 2023 | 25.57 | 25.98 | 25.42 | 25.48 | 25.08 | 359,200 |
| 01 Dec 2023 | 24.59 | 26.01 | 24.59 | 25.92 | 25.52 | 376,800 |
| 30 Nov 2023 | 24.72 | 24.92 | 24.45 | 24.77 | 24.38 | 281,200 |
| 29 Nov 2023 | 24.83 | 25.09 | 24.66 | 24.78 | 24.39 | 285,900 |
| 29 Nov 2023 | 0.338 Dividend | |||||
| 28 Nov 2023 | 24.50 | 25.21 | 24.50 | 24.99 | 24.27 | 365,700 |
| *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.