Singapore markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.77+0.19 (+0.92%)
At close: 04:00PM EDT
20.63 -0.14 (-0.67%)
After hours: 06:40PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.6420.8520.5620.7720.771,000,800
18 Apr 202420.2920.6920.2820.5820.58651,800
17 Apr 202420.2520.3519.9520.2520.25492,800
16 Apr 202420.4220.4219.9220.0120.01739,500
15 Apr 202421.2321.2520.4320.5120.51766,100
12 Apr 202421.6821.7720.9621.0421.04525,900
11 Apr 202422.2122.2521.7121.7621.76415,000
10 Apr 202422.2522.4621.9021.9421.94431,200
09 Apr 202423.0023.0922.6822.8822.88386,200
08 Apr 202422.5022.9522.4322.8822.88420,300
05 Apr 202422.8422.8422.2822.3922.39479,100
04 Apr 202423.0523.3322.6322.8522.85503,700
03 Apr 202422.8822.9822.4022.6022.60396,700
02 Apr 202423.0223.2022.7023.0223.02420,800
01 Apr 202423.3623.4922.8723.1223.12486,100
28 Mar 202423.0923.4122.8823.2323.23526,300
27 Mar 202422.8723.3222.8223.1523.15489,300
26 Mar 202422.9423.1722.5422.8722.87454,600
25 Mar 202423.0023.2522.8122.9022.90882,200
22 Mar 202422.4523.1422.4523.0023.00919,300
21 Mar 202422.6522.8422.3722.5422.54469,200
20 Mar 202421.9522.6721.8622.5222.52357,100
19 Mar 202422.0022.4221.8521.9821.98402,600
18 Mar 202422.6422.7022.0422.0622.06680,700
15 Mar 202422.7422.8122.2722.7122.71599,300
14 Mar 202422.9423.2122.5422.7422.74401,300
13 Mar 202423.1923.4622.8622.9522.95385,600
12 Mar 202423.8223.8723.1823.2123.21284,500
11 Mar 202423.8024.2823.7723.8123.81430,000
08 Mar 202424.2024.3523.7723.9323.93343,700
07 Mar 202422.9424.2222.9124.1824.18651,000
06 Mar 202422.5522.8622.4022.8022.80671,400
05 Mar 202422.3922.8822.2122.3522.35518,400
04 Mar 202422.7822.8722.2522.5322.53534,900
01 Mar 202422.2923.0321.9922.8422.84596,600
29 Feb 202422.3522.7922.2222.4122.41753,800
28 Feb 202422.4222.6322.2122.2222.22583,600
28 Feb 20240.355 Dividend
27 Feb 202422.7423.0022.5422.8222.47827,500
26 Feb 202423.0723.1022.6122.7522.40653,900
23 Feb 202423.4123.5922.9023.1522.79528,100
22 Feb 202423.1323.5723.0423.4023.04553,400
21 Feb 202423.4523.7523.3823.5123.14348,800
20 Feb 202423.9024.1223.3723.5423.17318,700
16 Feb 202423.8924.2723.6423.9023.53487,400
15 Feb 202423.3324.3023.1224.1723.79555,200
14 Feb 202423.2723.4523.1523.2922.93302,000
13 Feb 202423.6623.6823.0223.0422.68605,400
12 Feb 202423.7524.3723.7524.1223.74696,800
09 Feb 202423.9324.2023.6823.9223.55459,700
08 Feb 202424.6724.7123.9423.9523.58565,600
07 Feb 202425.1125.2324.5724.9024.51404,300
06 Feb 202424.5225.0324.1624.8724.48362,200
05 Feb 202425.0725.0724.1024.4624.08741,600
02 Feb 202426.2526.2524.8825.4125.01487,200
01 Feb 202426.1326.3125.8026.1325.72253,600
31 Jan 202426.4226.8025.9026.0125.61289,800
30 Jan 202426.5126.6126.0826.4226.01296,600
29 Jan 202425.9026.8025.6026.6426.23238,400
26 Jan 202426.3326.4025.8625.9825.58289,200
25 Jan 202425.9826.2725.5926.2525.84401,100
24 Jan 202426.1126.2825.6225.7525.35317,000
23 Jan 202425.9926.1225.5725.8825.48195,400
22 Jan 202425.6726.1125.5225.6725.27297,500
19 Jan 202425.2625.8224.8425.6825.28399,200
18 Jan 202425.1825.6425.0625.3224.93390,200
17 Jan 202425.4025.4924.6625.1624.77334,700
16 Jan 202425.8326.1425.3425.7225.32522,400
12 Jan 202426.4226.7125.5525.7425.34292,400
11 Jan 202427.1127.1126.1026.2125.80279,500
10 Jan 202427.4027.4727.0927.1426.72280,700
09 Jan 202427.3127.4426.9727.3226.89143,200
08 Jan 202426.1627.3326.1127.3126.89208,500
05 Jan 202425.6026.5425.5526.1725.76256,300
04 Jan 202425.5026.0025.5025.8025.40322,900
03 Jan 202425.9025.9225.5125.6525.25563,900
02 Jan 202426.2527.0625.9026.0225.62542,000
29 Dec 202326.1426.5625.9426.2825.87277,500
28 Dec 202326.1726.3525.9226.2625.85452,500
27 Dec 202326.5726.8326.2326.3325.92742,800
26 Dec 202326.7826.9326.5926.6026.19369,600
22 Dec 202327.3227.3826.7226.7626.34667,500
21 Dec 202326.7327.3326.7326.9926.57355,500
20 Dec 202326.8027.1626.4226.4526.04270,300
19 Dec 202326.3227.0326.3226.9226.50301,900
18 Dec 202326.6926.9825.8926.3025.89321,600
15 Dec 202327.4527.5026.6726.8126.39784,000
14 Dec 202326.0927.8126.0927.4126.98997,900
13 Dec 202324.9026.0024.6525.9725.57827,600
12 Dec 202325.2925.3124.8124.9324.54505,900
11 Dec 202325.0425.4624.7125.4525.05684,600
08 Dec 202325.2525.5024.9625.2424.85497,600
07 Dec 202325.9825.9825.4025.4625.06425,600
06 Dec 202324.8925.8924.8925.8725.47380,800
05 Dec 202325.3825.5724.8324.8324.44297,000
04 Dec 202325.5725.9825.4225.4825.08359,200
01 Dec 202324.5926.0124.5925.9225.52376,800
30 Nov 202324.7224.9224.4524.7724.38281,200
29 Nov 202324.8325.0924.6624.7824.39285,900
29 Nov 20230.338 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...