Singapore markets open in 5 hours 57 minutes

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.66+0.33 (+1.62%)
As of 03:02PM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202320.5020.9420.3720.6620.66629,069
03 Oct 202320.2720.4219.9720.3320.331,429,900
02 Oct 202321.9021.9220.3020.4420.442,025,500
29 Sept 202322.8223.1721.4621.7421.741,324,400
28 Sept 202323.9924.4022.5522.8022.802,018,900
27 Sept 202325.8026.0523.8523.9223.921,332,400
26 Sept 202325.7225.9525.5325.8325.831,246,700
25 Sept 202325.7825.9925.5025.8125.81338,400
22 Sept 202325.2425.7225.1625.5425.54537,300
21 Sept 202325.5725.9725.2325.2425.241,333,700
20 Sept 202326.1426.2725.9626.0226.02391,500
19 Sept 202326.0726.3725.9626.0026.00309,800
18 Sept 202326.2526.4025.9426.1826.18227,400
15 Sept 202326.0026.3425.7826.2526.251,065,800
14 Sept 202325.0926.0025.0925.9825.98344,900
13 Sept 202324.9025.1624.8725.0425.04249,300
12 Sept 202324.7825.0924.7524.9824.98298,000
11 Sept 202324.8825.0724.5924.7824.78388,300
08 Sept 202324.2124.8824.2124.7024.70346,400
07 Sept 202323.7124.5123.6224.3524.35304,600
06 Sept 202324.4924.5923.7023.9423.94830,500
05 Sept 202325.1825.3124.6224.6224.62487,000
01 Sept 202325.4225.7825.0625.1825.18273,700
31 Aug 202325.8526.2225.3725.4225.42207,600
30 Aug 202326.4026.5925.6825.7225.72429,600
30 Aug 20230.338 Dividend
29 Aug 202326.4026.9426.3526.7426.40344,500
28 Aug 202326.2626.7126.2626.4826.15106,300
25 Aug 202326.0526.4426.0526.3025.97119,100
24 Aug 202325.8626.4925.8626.1825.85281,400
23 Aug 202325.5926.0625.4826.0625.73215,300
22 Aug 202326.0726.0725.3725.3725.05293,800
21 Aug 202326.0326.2125.8425.8825.55279,900
18 Aug 202326.0226.2725.9126.0925.76620,000
17 Aug 202326.4526.6026.1226.1325.80215,800
16 Aug 202326.1226.3626.0526.3225.99187,400
15 Aug 202326.6026.6025.7726.1125.78179,000
14 Aug 202326.5026.9026.2526.5826.24136,600
11 Aug 202326.3326.7326.1626.4726.14129,700
10 Aug 202326.3926.7426.0826.4326.10193,200
09 Aug 202326.8026.9926.1226.4226.09373,400
08 Aug 202326.5927.0926.4026.8026.46161,900
07 Aug 202326.7827.3126.5726.6926.35126,600
04 Aug 202326.8627.7326.4626.7626.42300,200
03 Aug 202326.8326.8726.3226.4026.07290,100
02 Aug 202328.0828.0926.7326.7526.41529,600
01 Aug 202329.0029.1328.0428.2027.84303,300
31 Jul 202329.3829.9929.1529.1528.78258,900
28 Jul 202329.8229.8229.1429.3829.01168,600
27 Jul 202329.9030.1429.5929.6429.27176,200
26 Jul 202329.7330.0629.7029.9029.52131,000
25 Jul 202329.7430.1129.7429.8629.48171,400
24 Jul 202330.1830.3029.6229.9329.55295,100
21 Jul 202329.6030.1229.5530.0229.64120,900
20 Jul 202330.0030.0129.5329.6029.23100,800
19 Jul 202329.6830.0329.5429.9329.55138,500
18 Jul 202329.5529.7029.3629.6329.26284,600
17 Jul 202329.8729.9829.4829.6229.25152,900
14 Jul 202330.3230.3229.6829.8329.45111,800
13 Jul 202329.8430.3229.7330.1829.80171,900
12 Jul 202329.0429.5928.9729.5729.20321,900
11 Jul 202328.9229.1328.7728.8928.52124,400
10 Jul 202328.3729.4028.2229.0028.63274,100
07 Jul 202328.8829.6028.8829.3328.96111,200
06 Jul 202329.5229.5328.6928.9828.61253,400
05 Jul 202329.7229.9229.5329.6029.23226,700
03 Jul 202329.3929.8829.3929.6829.30129,400
30 Jun 202329.1529.7429.1529.4929.12226,600
29 Jun 202328.8329.1828.5729.1528.78175,500
28 Jun 202329.3529.4628.9629.0028.63229,500
27 Jun 202329.5429.6129.3229.4629.0998,800
26 Jun 202329.3129.7229.3129.4429.07146,000
23 Jun 202329.3629.4129.1729.3028.93245,600
22 Jun 202329.5029.5428.9129.3528.98223,400
21 Jun 202329.1329.5529.1029.4529.08466,800
20 Jun 202329.4929.6028.9129.2528.88228,300
16 Jun 202329.5829.8029.3729.3929.02871,600
15 Jun 202329.7529.8529.4929.6829.30330,800
14 Jun 202329.8629.9029.5529.7829.40557,000
13 Jun 202329.8930.0529.5929.8929.512,145,800
12 Jun 202331.9231.9231.0731.6331.23271,000
09 Jun 202331.7532.2831.7431.9631.56103,200
08 Jun 202332.0032.0931.5531.8531.4577,100
07 Jun 202331.9432.1931.4931.9531.55177,900
06 Jun 202331.8831.8831.5931.8131.4173,200
05 Jun 202331.3731.8331.3531.8331.43126,100
02 Jun 202330.7631.4830.5531.3730.97187,000
01 Jun 202330.2630.8530.1830.5430.15265,200
31 May 202330.4230.6529.9630.3229.94281,600
30 May 202330.6730.9530.5030.7430.35152,300
30 May 20230.338 Dividend
26 May 202330.2731.2230.2631.0730.34177,100
25 May 202330.6930.6930.0730.4529.74164,400
24 May 202331.3531.3730.5630.7129.99175,400
23 May 202331.8932.0631.4431.5630.82186,300
22 May 202331.7132.0031.6131.8731.12115,400
19 May 202331.5631.8931.4331.5830.8494,500
18 May 202331.5031.8330.9531.3430.61150,300
17 May 202331.6031.9731.5031.6930.95182,000
16 May 202332.2532.3831.6531.8831.13114,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...