Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
49,164.88
+1,559.45(+3.28%)
CMC Crypto 200
1,367.14
-74.62(-5.18%)

COVID

We have to live with Covid. Here’s how we get our lives back

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.99

-0.99

(-2.83%)

At close: 04:00PM EST

33.55

-0.44

(-1.29%)

After hours:

07:18PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	35.12	35.17	33.58	33.99	33.99	734,000
02 Dec 2021	35.52	35.82	34.95	34.98	34.98	398,000
01 Dec 2021	36.50	36.61	35.47	35.70	35.70	522,100
30 Nov 2021	36.31	36.44	35.42	36.30	36.30	422,000
29 Nov 2021	36.00	36.48	35.71	36.39	36.39	346,700
29 Nov 2021	0.304 Dividend
26 Nov 2021	35.85	36.08	35.41	35.86	35.56	283,200
24 Nov 2021	36.40	36.77	36.02	36.38	36.07	255,300
23 Nov 2021	37.22	37.22	36.34	36.53	36.22	439,900
22 Nov 2021	37.70	37.99	36.97	37.45	37.13	381,800
19 Nov 2021	37.73	38.01	37.51	37.66	37.34	129,500
18 Nov 2021	38.40	38.52	37.46	37.63	37.31	237,500
17 Nov 2021	38.13	38.65	38.05	38.33	38.01	150,100
16 Nov 2021	38.25	38.65	37.97	38.20	37.88	179,000
15 Nov 2021	38.59	38.84	38.21	38.31	37.99	231,700
12 Nov 2021	38.63	38.79	38.29	38.67	38.34	196,300
11 Nov 2021	38.90	38.90	38.46	38.53	38.20	168,400
10 Nov 2021	38.90	39.05	38.13	38.75	38.42	287,300
09 Nov 2021	39.38	39.38	38.74	38.94	38.61	257,800
08 Nov 2021	39.65	39.77	39.02	39.06	38.73	422,000
05 Nov 2021	40.00	40.00	38.90	39.62	39.28	272,600
04 Nov 2021	39.77	39.97	39.54	39.90	39.56	135,400
03 Nov 2021	39.89	40.14	39.65	39.88	39.54	148,000
02 Nov 2021	40.71	40.71	39.89	40.06	39.72	217,700
01 Nov 2021	40.00	40.86	39.96	40.71	40.36	313,200
29 Oct 2021	40.28	40.28	39.62	40.10	39.76	404,000
28 Oct 2021	38.95	40.68	38.88	40.39	40.05	624,000
27 Oct 2021	38.11	38.80	37.81	38.76	38.43	252,600
26 Oct 2021	38.81	38.98	37.90	38.03	37.71	225,900
25 Oct 2021	37.94	38.60	37.80	38.52	38.19	235,000
22 Oct 2021	37.81	38.04	37.45	37.91	37.59	380,000
21 Oct 2021	38.12	38.17	37.74	37.92	37.60	222,500
20 Oct 2021	38.42	38.77	38.10	38.12	37.80	166,800
19 Oct 2021	37.70	38.62	37.70	38.13	37.81	183,400
18 Oct 2021	37.79	37.94	37.58	37.80	37.48	237,200
15 Oct 2021	38.27	38.27	37.70	38.05	37.73	204,100
14 Oct 2021	39.47	39.47	38.09	38.22	37.90	266,900
13 Oct 2021	38.47	39.03	38.39	38.93	38.60	330,100
12 Oct 2021	36.87	38.37	36.55	38.17	37.85	412,300
11 Oct 2021	36.36	37.63	36.36	36.71	36.40	307,300
08 Oct 2021	36.42	36.53	36.15	36.25	35.94	743,400
07 Oct 2021	36.09	36.52	35.91	36.33	36.02	477,000
06 Oct 2021	35.61	36.09	35.43	36.07	35.76	413,300
05 Oct 2021	36.15	36.24	35.79	35.80	35.50	381,500
04 Oct 2021	36.56	36.88	35.87	36.26	35.95	317,300
01 Oct 2021	37.01	37.30	36.45	36.72	36.41	362,400
30 Sep 2021	36.90	37.39	36.67	36.91	36.60	265,900
29 Sep 2021	36.84	37.05	36.51	36.89	36.58	341,300
28 Sep 2021	37.45	37.49	36.64	36.85	36.54	390,200
27 Sep 2021	38.37	38.37	37.46	37.80	37.48	401,200
24 Sep 2021	38.45	38.61	38.05	38.21	37.89	372,100
23 Sep 2021	39.40	39.62	38.66	38.72	38.39	359,800
22 Sep 2021	38.68	39.70	38.37	39.19	38.86	415,300
21 Sep 2021	38.35	38.65	37.79	38.26	37.94	262,700
20 Sep 2021	38.07	38.70	37.60	38.11	37.79	475,200
17 Sep 2021	38.70	39.02	38.40	38.97	38.64	605,200
16 Sep 2021	38.50	38.78	38.20	38.67	38.34	286,100
15 Sep 2021	39.04	39.18	38.37	38.75	38.42	341,300
14 Sep 2021	39.35	39.49	38.85	39.33	39.00	256,200
13 Sep 2021	40.12	40.12	38.87	39.34	39.01	456,700
10 Sep 2021	40.38	40.53	39.89	40.08	39.74	180,500
09 Sep 2021	40.00	40.80	40.00	40.27	39.93	172,000
08 Sep 2021	41.10	41.34	40.18	40.22	39.88	189,100
07 Sep 2021	41.51	41.64	41.08	41.27	40.92	243,000
03 Sep 2021	41.33	41.77	41.24	41.67	41.32	193,800
02 Sep 2021	40.88	41.52	40.75	41.42	41.07	203,100
01 Sep 2021	40.55	40.95	40.55	40.76	40.41	154,700
31 Aug 2021	40.80	40.88	40.31	40.52	40.18	142,500
30 Aug 2021	40.44	40.91	40.44	40.79	40.44	154,500
30 Aug 2021	0.304 Dividend
27 Aug 2021	40.65	40.88	40.44	40.81	40.16	163,600
26 Aug 2021	40.70	40.81	40.29	40.76	40.11	129,800
25 Aug 2021	40.57	40.84	40.42	40.72	40.07	154,600
24 Aug 2021	40.21	40.57	39.99	40.55	39.91	177,300
23 Aug 2021	39.50	40.43	39.23	40.34	39.70	286,200
20 Aug 2021	38.19	39.29	38.06	39.06	38.44	246,900
19 Aug 2021	37.59	38.27	37.50	38.07	37.47	198,200
18 Aug 2021	38.00	38.00	37.51	37.71	37.11	114,400
17 Aug 2021	38.01	38.15	37.66	37.99	37.39	176,800
16 Aug 2021	38.44	38.71	38.17	38.22	37.61	205,200
13 Aug 2021	38.70	38.70	38.33	38.44	37.83	139,200
12 Aug 2021	38.56	38.82	38.35	38.73	38.12	138,800
11 Aug 2021	38.75	39.23	38.47	38.53	37.92	224,800
10 Aug 2021	38.43	38.78	38.29	38.54	37.93	172,000
09 Aug 2021	39.05	39.06	38.24	38.66	38.05	149,800
06 Aug 2021	39.37	39.48	38.54	38.84	38.22	201,900
05 Aug 2021	38.49	39.54	38.49	39.38	38.76	303,900
04 Aug 2021	38.86	39.36	38.28	38.33	37.72	155,600
03 Aug 2021	38.77	39.42	38.69	38.80	38.18	168,500
02 Aug 2021	39.30	39.76	38.78	38.78	38.16	103,400
30 Jul 2021	39.55	39.89	38.95	39.32	38.70	230,700
29 Jul 2021	39.77	40.36	39.46	39.76	39.13	265,700
28 Jul 2021	38.53	39.89	38.53	39.56	38.93	327,200
27 Jul 2021	37.76	38.72	37.76	38.72	38.11	272,700
26 Jul 2021	38.07	38.65	37.81	37.89	37.29	181,300
23 Jul 2021	38.36	38.68	38.16	38.51	37.90	226,900
22 Jul 2021	38.25	38.41	37.79	38.35	37.74	187,000
21 Jul 2021	37.73	38.63	37.45	38.24	37.63	354,700
20 Jul 2021	36.81	37.47	36.42	37.27	36.68	295,100
19 Jul 2021	36.30	36.64	35.61	36.59	36.01	495,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD49,164.88+1,559.45(+3.28%)

CMC Crypto 2001,367.14-74.62(-5.18%)

We have to live with Covid. Here’s how we get our lives back

Brookfield Renewable Partners L.P. (BEP)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
49,164.88
+1,559.45(+3.28%)

CMC Crypto 200
1,367.14
-74.62(-5.18%)