Singapore markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.73-0.04 (-0.11%)
At close: 04:00PM EDT
36.60 -0.13 (-0.35%)
After hours: 05:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202236.6037.2536.4936.7336.73426,900
26 May 202236.8137.2536.5437.0937.09302,000
25 May 202236.3736.8636.1836.6236.62401,600
24 May 202236.1836.5135.4736.3536.35336,000
23 May 202235.5036.3135.5036.1336.13227,100
20 May 202235.7535.8934.9735.4635.46242,100
19 May 202234.6135.8134.6135.4235.42299,100
18 May 202234.4735.5034.3634.6134.61265,600
17 May 202233.7734.7833.7734.6634.66290,200
16 May 202234.0034.3533.5133.5733.57396,600
13 May 202233.7634.7833.6334.1534.15348,100
12 May 202233.2834.1433.1633.8733.87692,000
11 May 202234.0834.7733.9534.3034.30412,500
10 May 202234.0034.8233.0634.1134.11592,600
09 May 202234.3434.8133.6134.0734.07375,900
06 May 202234.0135.2833.6435.0435.04200,200
05 May 202236.0236.0734.8535.0435.04133,700
04 May 202234.4936.7234.4936.2536.25603,400
03 May 202234.8235.3034.5334.5334.53218,200
02 May 202235.0235.2234.1034.9334.93431,300
29 Apr 202235.5435.7935.0535.2035.20594,000
28 Apr 202235.8635.8935.3635.7335.73211,700
27 Apr 202235.8736.1035.5235.7235.72606,400
26 Apr 202236.1936.6935.6935.8935.89258,800
25 Apr 202236.0036.4635.4236.3636.36369,500
22 Apr 202236.4936.7636.0036.3236.32246,300
21 Apr 202237.5637.9236.4236.6236.62244,900
20 Apr 202237.7438.3537.4137.5337.53224,200
19 Apr 202237.3237.9937.2137.6837.68159,100
18 Apr 202237.9338.0037.0937.3937.39212,200
14 Apr 202238.4638.4637.8937.9237.92284,000
13 Apr 202238.5038.7737.8638.6038.60318,600
12 Apr 202239.1839.2338.4438.5938.59362,900
11 Apr 202239.8539.8538.4439.0039.00662,000
08 Apr 202240.0040.3439.8540.0640.06453,500
07 Apr 202239.7840.0439.2939.9439.94261,200
06 Apr 202238.9739.7738.8239.5339.53217,700
05 Apr 202240.0041.0839.2539.2539.25234,300
04 Apr 202240.4540.9539.8840.1540.15245,000
01 Apr 202241.2941.9540.7740.9740.97264,500
31 Mar 202241.0141.5740.6741.0741.07442,100
30 Mar 202240.4241.3339.9941.2841.28338,600
29 Mar 202240.4240.8039.9040.3640.36323,500
28 Mar 202240.0840.4239.6240.0840.08318,900
25 Mar 202240.3740.5839.6339.8139.81187,800
24 Mar 202240.9741.1340.2140.9940.99192,900
23 Mar 202240.3741.0740.2740.9840.98307,800
22 Mar 202240.0840.7840.0040.6440.64288,700
21 Mar 202239.7440.2739.6540.1040.10204,100
18 Mar 202241.0141.2539.6340.0940.09635,200
17 Mar 202240.1541.4840.0041.0041.00608,500
16 Mar 202240.3640.7239.8940.2240.22520,700
15 Mar 202239.6440.4339.5840.2040.20250,400
14 Mar 202240.9540.9539.5739.9239.92508,100
11 Mar 202241.0941.6640.6141.0141.01302,700
10 Mar 202239.9341.0839.5940.9340.93444,500
09 Mar 202239.0940.3038.8039.9439.94479,400
08 Mar 202238.2539.3838.1939.0139.01747,900
07 Mar 202237.5038.9637.3838.1938.19794,000
04 Mar 202236.4237.3236.3337.1937.19530,300
03 Mar 202236.5936.8335.7936.5236.52404,700
02 Mar 202236.3136.6735.8536.5936.59527,400
01 Mar 202236.2236.7135.7136.3136.31542,000
28 Feb 202234.7836.0434.7035.9235.92423,100
25 Feb 202234.0534.7833.7634.6334.63499,400
25 Feb 20220.32 Dividend
24 Feb 202232.2734.4832.2734.3634.04611,200
23 Feb 202233.7834.1933.1933.4133.10316,700
22 Feb 202233.6634.0433.5033.8533.53213,400
18 Feb 202234.0834.3933.8334.0733.75230,400
17 Feb 202233.9034.3933.7734.2633.94299,000
16 Feb 202234.3534.4734.0334.1633.84244,400
15 Feb 202234.1734.5333.6534.4734.15389,800
14 Feb 202233.9034.5533.6533.9633.64253,500
11 Feb 202234.2434.8433.6833.9633.64367,600
10 Feb 202234.2234.8634.0834.1633.84298,200
09 Feb 202233.5934.6633.5734.6634.34439,900
08 Feb 202233.2933.7033.2033.5133.20561,600
07 Feb 202232.9533.5832.7333.4133.10343,400
04 Feb 202232.4533.0531.6732.8032.49731,300
03 Feb 202233.0033.3631.9031.9331.63507,300
02 Feb 202233.6133.7633.0533.0932.78242,200
01 Feb 202233.6433.7933.0733.3533.04392,900
31 Jan 202233.0033.7533.0033.5533.24442,900
28 Jan 202232.1733.2732.0832.9532.64394,800
27 Jan 202232.8132.8231.8932.1731.87960,000
26 Jan 202232.2933.3131.8332.4432.14722,900
25 Jan 202232.3632.6731.5131.6731.38496,300
24 Jan 202231.6632.7730.9332.6632.36910,400
21 Jan 202232.9132.9132.0232.2731.97831,300
20 Jan 202233.2234.0832.8132.9432.63649,200
19 Jan 202232.7733.4332.3033.0132.70391,600
18 Jan 202232.8733.4332.5732.6432.34586,300
14 Jan 202233.4533.5532.6332.7532.44368,000
13 Jan 202233.9634.2633.5433.5533.24330,100
12 Jan 202234.6034.7433.8233.8333.51471,900
11 Jan 202234.2635.0433.9734.4734.15565,800
10 Jan 202233.8234.0033.1433.9133.59566,700
07 Jan 202233.7334.4533.4534.1233.80471,900
06 Jan 202234.0534.0833.3633.4233.11699,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...