BEP - Brookfield Renewable Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202331.9432.1931.4931.9531.95177,864
06 Jun 202331.8831.8831.5931.8131.8173,200
05 Jun 202331.3731.8331.3531.8331.83126,100
02 Jun 202330.7631.4830.5531.3731.37187,000
01 Jun 202330.2630.8530.1830.5430.54265,200
31 May 202330.4230.6529.9630.3230.32281,600
30 May 202330.6730.9530.5030.7430.74152,300
30 May 20230.338 Dividend
26 May 202330.2731.2230.2631.0730.73177,100
25 May 202330.6930.6930.0730.4530.12164,400
24 May 202331.3531.3730.5630.7130.38175,400
23 May 202331.8932.0631.4431.5631.22186,300
22 May 202331.7132.0031.6131.8731.52115,400
19 May 202331.5631.8931.4331.5831.2494,500
18 May 202331.5031.8330.9531.3431.00150,300
17 May 202331.6031.9731.5031.6931.35182,000
16 May 202332.2532.3831.6531.8831.53114,500
15 May 202331.9232.7631.9232.2631.91278,000
12 May 202331.6532.1531.4131.8131.46212,800
11 May 202331.6431.8131.2931.5731.23171,600
10 May 202331.9932.0031.0831.6231.28177,500
09 May 202331.4531.9331.0531.7631.41150,700
08 May 202331.3831.8031.1731.4931.15179,000
05 May 202330.0531.8429.5331.4731.13224,500
04 May 202329.7529.8929.1829.5329.21296,500
03 May 202330.1130.5429.7929.7929.47271,400
02 May 202330.6330.7430.0730.2229.89331,100
01 May 202330.9531.2030.7330.8930.55158,700
28 Apr 202330.5731.0330.3731.0030.66173,400
27 Apr 202330.4731.0030.4730.7130.38115,600
26 Apr 202331.2831.4230.4230.4830.15296,300
25 Apr 202331.3331.6931.1331.2330.89129,600
24 Apr 202331.2131.8231.2131.5831.24159,500
21 Apr 202330.9931.4830.8131.3030.96168,700
20 Apr 202330.9331.0830.6430.8430.50254,100
19 Apr 202330.7031.0730.5930.9730.63114,100
18 Apr 202331.1931.2030.7630.8930.5593,000
17 Apr 202330.6931.2130.6431.1830.84188,900
14 Apr 202331.1031.3130.4930.9030.56150,200
13 Apr 202330.8431.3530.7831.3330.99138,000
12 Apr 202331.0431.2330.5730.7930.46193,100
11 Apr 202330.2430.8530.1530.7430.41216,900
10 Apr 202330.2130.4529.7330.2829.95312,500
06 Apr 202330.4531.0430.3330.4430.11214,700
05 Apr 202330.3530.9330.2830.4530.12135,500
04 Apr 202330.4430.8230.3530.3730.04165,800
03 Apr 202331.6531.7230.3730.4430.11414,300
31 Mar 202331.1931.6030.9531.5131.17324,400
30 Mar 202331.0231.5730.9731.2130.87344,900
29 Mar 202330.2530.9130.0130.7130.38293,100
28 Mar 202329.9730.3029.7730.1629.83241,800
27 Mar 202329.4029.8229.3329.7729.45150,100
24 Mar 202328.7229.2428.4429.1828.86170,100
23 Mar 202329.7130.2429.0429.0628.74297,500
22 Mar 202329.6629.9829.4029.6329.31215,100
21 Mar 202329.2029.8029.1829.6929.37291,400
20 Mar 202329.0129.3428.7429.2028.88451,900
17 Mar 202329.1129.1328.5829.1028.78839,300
16 Mar 202328.5529.1427.9129.0928.77390,800
15 Mar 202328.9128.9128.4128.8028.49427,200
14 Mar 202328.5029.3228.3829.1628.84406,600
13 Mar 202327.4628.3427.4628.3328.02573,800
10 Mar 202328.1828.2527.1527.5227.22690,400
09 Mar 202328.2528.6927.8828.0927.78423,000
08 Mar 202328.0028.1527.6828.1027.79269,400
07 Mar 202327.3127.9327.3127.8827.58463,300
06 Mar 202327.0027.4726.9627.3127.01358,400
03 Mar 202326.8727.4526.8427.0826.79420,100
02 Mar 202325.8126.8425.7926.7926.50484,900
01 Mar 202326.1126.3925.9126.0525.77444,400
28 Feb 202326.2026.5926.1026.1225.84348,700
27 Feb 202326.4926.8026.3026.3126.02303,900
27 Feb 20230.338 Dividend
24 Feb 202326.7526.7526.1926.6826.06350,600
23 Feb 202327.3527.4426.6226.9626.33327,500
22 Feb 202327.1427.5626.9527.2226.58189,900
21 Feb 202327.7327.8127.0027.0426.41294,200
17 Feb 202327.6727.9427.6427.8627.21407,100
16 Feb 202327.5727.8327.2027.6827.03381,800
15 Feb 202327.6727.9627.3927.8427.19357,400
14 Feb 202327.3827.8527.2027.7227.07215,400
13 Feb 202327.2527.5027.0427.3326.69231,100
10 Feb 202327.5027.6427.0327.2126.57347,200
09 Feb 202327.7428.0527.5327.6326.98420,300
08 Feb 202327.4228.1027.2727.6026.95356,400
07 Feb 202327.5127.7127.1727.4426.80346,300
06 Feb 202327.6727.7627.0027.7527.10367,800
03 Feb 202328.3528.8227.6428.0127.35259,900
02 Feb 202329.1129.2128.5028.5727.90347,900
01 Feb 202329.2129.2128.3528.6828.01291,000
31 Jan 202329.2429.3229.0829.1528.47283,200
30 Jan 202329.2329.4528.9429.2728.58254,600
27 Jan 202329.1229.4029.0229.3128.62278,700
26 Jan 202329.5029.5029.0529.2928.60114,000
25 Jan 202329.2729.4928.9129.2628.58170,600
24 Jan 202329.2729.6229.0929.6028.91275,700
23 Jan 202328.8029.4628.6629.3928.70337,700
20 Jan 202328.7128.9228.3328.8028.13342,300
19 Jan 202328.7529.1628.7128.7128.04132,400
18 Jan 202329.2029.3228.8429.0228.34189,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...