Mail

BEP - Brookfield Renewable Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	31.94	32.19	31.49	31.95	31.95	177,864
06 Jun 2023	31.88	31.88	31.59	31.81	31.81	73,200
05 Jun 2023	31.37	31.83	31.35	31.83	31.83	126,100
02 Jun 2023	30.76	31.48	30.55	31.37	31.37	187,000
01 Jun 2023	30.26	30.85	30.18	30.54	30.54	265,200
31 May 2023	30.42	30.65	29.96	30.32	30.32	281,600
30 May 2023	30.67	30.95	30.50	30.74	30.74	152,300
30 May 2023	0.338 Dividend
26 May 2023	30.27	31.22	30.26	31.07	30.73	177,100
25 May 2023	30.69	30.69	30.07	30.45	30.12	164,400
24 May 2023	31.35	31.37	30.56	30.71	30.38	175,400
23 May 2023	31.89	32.06	31.44	31.56	31.22	186,300
22 May 2023	31.71	32.00	31.61	31.87	31.52	115,400
19 May 2023	31.56	31.89	31.43	31.58	31.24	94,500
18 May 2023	31.50	31.83	30.95	31.34	31.00	150,300
17 May 2023	31.60	31.97	31.50	31.69	31.35	182,000
16 May 2023	32.25	32.38	31.65	31.88	31.53	114,500
15 May 2023	31.92	32.76	31.92	32.26	31.91	278,000
12 May 2023	31.65	32.15	31.41	31.81	31.46	212,800
11 May 2023	31.64	31.81	31.29	31.57	31.23	171,600
10 May 2023	31.99	32.00	31.08	31.62	31.28	177,500
09 May 2023	31.45	31.93	31.05	31.76	31.41	150,700
08 May 2023	31.38	31.80	31.17	31.49	31.15	179,000
05 May 2023	30.05	31.84	29.53	31.47	31.13	224,500
04 May 2023	29.75	29.89	29.18	29.53	29.21	296,500
03 May 2023	30.11	30.54	29.79	29.79	29.47	271,400
02 May 2023	30.63	30.74	30.07	30.22	29.89	331,100
01 May 2023	30.95	31.20	30.73	30.89	30.55	158,700
28 Apr 2023	30.57	31.03	30.37	31.00	30.66	173,400
27 Apr 2023	30.47	31.00	30.47	30.71	30.38	115,600
26 Apr 2023	31.28	31.42	30.42	30.48	30.15	296,300
25 Apr 2023	31.33	31.69	31.13	31.23	30.89	129,600
24 Apr 2023	31.21	31.82	31.21	31.58	31.24	159,500
21 Apr 2023	30.99	31.48	30.81	31.30	30.96	168,700
20 Apr 2023	30.93	31.08	30.64	30.84	30.50	254,100
19 Apr 2023	30.70	31.07	30.59	30.97	30.63	114,100
18 Apr 2023	31.19	31.20	30.76	30.89	30.55	93,000
17 Apr 2023	30.69	31.21	30.64	31.18	30.84	188,900
14 Apr 2023	31.10	31.31	30.49	30.90	30.56	150,200
13 Apr 2023	30.84	31.35	30.78	31.33	30.99	138,000
12 Apr 2023	31.04	31.23	30.57	30.79	30.46	193,100
11 Apr 2023	30.24	30.85	30.15	30.74	30.41	216,900
10 Apr 2023	30.21	30.45	29.73	30.28	29.95	312,500
06 Apr 2023	30.45	31.04	30.33	30.44	30.11	214,700
05 Apr 2023	30.35	30.93	30.28	30.45	30.12	135,500
04 Apr 2023	30.44	30.82	30.35	30.37	30.04	165,800
03 Apr 2023	31.65	31.72	30.37	30.44	30.11	414,300
31 Mar 2023	31.19	31.60	30.95	31.51	31.17	324,400
30 Mar 2023	31.02	31.57	30.97	31.21	30.87	344,900
29 Mar 2023	30.25	30.91	30.01	30.71	30.38	293,100
28 Mar 2023	29.97	30.30	29.77	30.16	29.83	241,800
27 Mar 2023	29.40	29.82	29.33	29.77	29.45	150,100
24 Mar 2023	28.72	29.24	28.44	29.18	28.86	170,100
23 Mar 2023	29.71	30.24	29.04	29.06	28.74	297,500
22 Mar 2023	29.66	29.98	29.40	29.63	29.31	215,100
21 Mar 2023	29.20	29.80	29.18	29.69	29.37	291,400
20 Mar 2023	29.01	29.34	28.74	29.20	28.88	451,900
17 Mar 2023	29.11	29.13	28.58	29.10	28.78	839,300
16 Mar 2023	28.55	29.14	27.91	29.09	28.77	390,800
15 Mar 2023	28.91	28.91	28.41	28.80	28.49	427,200
14 Mar 2023	28.50	29.32	28.38	29.16	28.84	406,600
13 Mar 2023	27.46	28.34	27.46	28.33	28.02	573,800
10 Mar 2023	28.18	28.25	27.15	27.52	27.22	690,400
09 Mar 2023	28.25	28.69	27.88	28.09	27.78	423,000
08 Mar 2023	28.00	28.15	27.68	28.10	27.79	269,400
07 Mar 2023	27.31	27.93	27.31	27.88	27.58	463,300
06 Mar 2023	27.00	27.47	26.96	27.31	27.01	358,400
03 Mar 2023	26.87	27.45	26.84	27.08	26.79	420,100
02 Mar 2023	25.81	26.84	25.79	26.79	26.50	484,900
01 Mar 2023	26.11	26.39	25.91	26.05	25.77	444,400
28 Feb 2023	26.20	26.59	26.10	26.12	25.84	348,700
27 Feb 2023	26.49	26.80	26.30	26.31	26.02	303,900
27 Feb 2023	0.338 Dividend
24 Feb 2023	26.75	26.75	26.19	26.68	26.06	350,600
23 Feb 2023	27.35	27.44	26.62	26.96	26.33	327,500
22 Feb 2023	27.14	27.56	26.95	27.22	26.58	189,900
21 Feb 2023	27.73	27.81	27.00	27.04	26.41	294,200
17 Feb 2023	27.67	27.94	27.64	27.86	27.21	407,100
16 Feb 2023	27.57	27.83	27.20	27.68	27.03	381,800
15 Feb 2023	27.67	27.96	27.39	27.84	27.19	357,400
14 Feb 2023	27.38	27.85	27.20	27.72	27.07	215,400
13 Feb 2023	27.25	27.50	27.04	27.33	26.69	231,100
10 Feb 2023	27.50	27.64	27.03	27.21	26.57	347,200
09 Feb 2023	27.74	28.05	27.53	27.63	26.98	420,300
08 Feb 2023	27.42	28.10	27.27	27.60	26.95	356,400
07 Feb 2023	27.51	27.71	27.17	27.44	26.80	346,300
06 Feb 2023	27.67	27.76	27.00	27.75	27.10	367,800
03 Feb 2023	28.35	28.82	27.64	28.01	27.35	259,900
02 Feb 2023	29.11	29.21	28.50	28.57	27.90	347,900
01 Feb 2023	29.21	29.21	28.35	28.68	28.01	291,000
31 Jan 2023	29.24	29.32	29.08	29.15	28.47	283,200
30 Jan 2023	29.23	29.45	28.94	29.27	28.58	254,600
27 Jan 2023	29.12	29.40	29.02	29.31	28.62	278,700
26 Jan 2023	29.50	29.50	29.05	29.29	28.60	114,000
25 Jan 2023	29.27	29.49	28.91	29.26	28.58	170,600
24 Jan 2023	29.27	29.62	29.09	29.60	28.91	275,700
23 Jan 2023	28.80	29.46	28.66	29.39	28.70	337,700
20 Jan 2023	28.71	28.92	28.33	28.80	28.13	342,300
19 Jan 2023	28.75	29.16	28.71	28.71	28.04	132,400
18 Jan 2023	29.20	29.32	28.84	29.02	28.34	189,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...