Singapore markets open in 5 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202234.9135.1433.8834.5134.51360,700
22 Sept 202237.4237.4335.1335.3035.30306,800
21 Sept 202237.6037.9537.1037.2737.27205,900
20 Sept 202238.2038.2037.1737.6037.60141,400
19 Sept 202238.0538.2737.8438.1538.15165,500
16 Sept 202238.4538.6137.7338.3538.35510,200
15 Sept 202238.3338.5038.0038.4538.45161,800
14 Sept 202238.0238.4437.6938.4438.44235,900
13 Sept 202237.4437.8337.3637.7237.72388,100
12 Sept 202237.8138.1737.7437.8537.85455,500
09 Sept 202238.1438.2637.7437.7637.76324,800
08 Sept 202237.4038.0637.2137.7237.72277,000
07 Sept 202236.9037.7436.9037.2837.28291,200
06 Sept 202237.2737.4036.8537.2037.20138,700
02 Sept 202237.2737.6036.8437.0637.06182,500
01 Sept 202237.0037.1536.4637.1137.11185,600
31 Aug 202237.5837.5837.1637.2137.21202,000
30 Aug 202237.9438.0837.0037.1837.18193,000
30 Aug 20220.32 Dividend
29 Aug 202237.0838.0937.0437.9837.66291,800
26 Aug 202238.2038.7137.2037.4837.16309,400
25 Aug 202239.0439.3038.4538.6438.31269,000
24 Aug 202238.9639.2538.7238.9338.60128,000
23 Aug 202238.9739.0138.4538.9438.61134,100
22 Aug 202238.3038.7338.0538.6538.32117,400
19 Aug 202238.9339.1638.6838.7438.4181,700
18 Aug 202238.8539.5938.8539.3739.04144,000
17 Aug 202238.9939.2038.6238.9038.57126,500
16 Aug 202239.2839.3639.0839.1238.79156,500
15 Aug 202239.2639.6438.9039.1738.84177,000
12 Aug 202239.8940.0439.5139.6639.33243,800
11 Aug 202240.4340.6639.7239.8239.48213,500
10 Aug 202240.5041.0440.1140.3139.97209,100
09 Aug 202240.2440.5439.9240.1839.84234,400
08 Aug 202239.8541.3039.7640.3339.99428,800
05 Aug 202239.3439.3438.4539.2538.92226,200
04 Aug 202237.9839.1237.9838.8238.49176,900
03 Aug 202237.9938.1437.4938.1437.82175,500
02 Aug 202237.2838.1237.1337.8537.53207,200
01 Aug 202237.6137.8237.5137.5537.23115,300
29 Jul 202237.7538.1337.6937.7537.43300,700
28 Jul 202237.0037.9236.9137.7837.46710,200
27 Jul 202236.4736.9236.1336.4336.12104,500
26 Jul 202236.9036.9036.2236.4136.10165,100
25 Jul 202237.0537.2236.6236.8636.55246,500
22 Jul 202237.0037.4336.5336.7736.46227,900
21 Jul 202236.9936.9936.3936.8636.55213,400
20 Jul 202235.9737.0035.9736.9836.67157,600
19 Jul 202236.0036.4535.9836.0735.77164,000
18 Jul 202235.3235.9635.1735.8035.50151,100
15 Jul 202234.7235.0533.8835.0034.71170,500
14 Jul 202234.4834.6033.6834.5534.26150,500
13 Jul 202234.2334.9834.1134.6234.3358,100
12 Jul 202234.3934.8834.3934.5434.25149,400
11 Jul 202235.1935.2634.5734.6634.37150,400
08 Jul 202235.1035.6934.9435.2334.93117,400
07 Jul 202234.5635.6034.5635.0934.79241,900
06 Jul 202234.8435.0534.3134.6534.36145,600
05 Jul 202234.6434.8433.7734.7634.47191,000
01 Jul 202234.9535.2734.3435.2034.90131,300
30 Jun 202234.5934.9134.2334.8034.51224,600
29 Jun 202234.6934.8734.2634.7934.50151,600
28 Jun 202235.3235.7334.3734.5634.27192,600
27 Jun 202235.0235.7634.8935.3335.03263,500
24 Jun 202234.0635.1634.0635.0634.76375,100
23 Jun 202233.6734.3033.4634.0633.77255,900
22 Jun 202233.2533.5733.0533.3933.11161,800
21 Jun 202233.5634.0033.4333.6033.32145,500
17 Jun 202233.3533.9032.7833.4133.13369,200
16 Jun 202234.2134.3433.1533.4033.12252,000
15 Jun 202234.4035.1734.3634.8234.53284,300
14 Jun 202234.3934.5733.9234.2733.98308,400
13 Jun 202235.7535.7534.0834.6434.35431,200
10 Jun 202236.1136.3035.8836.1635.86286,200
09 Jun 202236.6836.8936.1736.5636.25252,500
08 Jun 202235.9936.7035.9936.5536.24110,900
07 Jun 202236.6236.6535.9236.2835.97240,400
06 Jun 202236.4736.6836.0236.6836.37162,800
03 Jun 202235.4235.9235.4235.8035.50154,200
02 Jun 202234.7535.9234.7535.8535.55189,100
01 Jun 202235.7235.7234.6334.6934.40313,800
31 May 202236.7436.8635.5735.5835.28207,400
31 May 20220.32 Dividend
27 May 202236.6037.2536.4936.7336.10426,900
26 May 202236.8137.2536.5437.0936.46302,000
25 May 202236.3736.8636.1836.6236.00401,600
24 May 202236.1836.5135.4736.3535.73336,000
23 May 202235.5036.3135.5036.1335.51227,100
20 May 202235.7535.8934.9735.4634.85242,100
19 May 202234.6135.8134.6135.4234.82299,100
18 May 202234.4735.5034.3634.6134.02265,600
17 May 202233.7734.7833.7734.6634.07290,200
16 May 202234.0034.3533.5133.5733.00396,600
13 May 202233.7634.7833.6334.1533.57348,100
12 May 202233.2834.1433.1633.8733.29692,000
11 May 202234.0834.7733.9534.3033.71412,500
10 May 202234.0034.8233.0634.1133.53592,600
09 May 202234.3434.8133.6134.0733.49375,900
06 May 202234.0135.2833.6435.0434.44200,200
05 May 202236.0236.0734.8535.0434.44133,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...