Brookfield Renewable Partners L.P. (BEP-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.31 | 17.40 | 17.15 | 17.40 | 17.40 | 7,148 |
| 30 Apr 2024 | 17.29 | 17.38 | 16.91 | 17.00 | 17.00 | 24,178 |
| 29 Apr 2024 | 17.27 | 17.52 | 17.27 | 17.52 | 17.52 | 5,146 |
| 26 Apr 2024 | 17.30 | 17.46 | 17.30 | 17.46 | 17.46 | 7,307 |
| 25 Apr 2024 | 17.17 | 17.17 | 17.04 | 17.17 | 17.17 | 3,017 |
| 24 Apr 2024 | 17.12 | 17.29 | 17.12 | 17.21 | 17.21 | 4,164 |
| 23 Apr 2024 | 17.01 | 17.36 | 17.01 | 17.21 | 17.21 | 2,997 |
| 22 Apr 2024 | 17.00 | 17.16 | 16.83 | 17.05 | 17.05 | 8,921 |
| 19 Apr 2024 | 16.91 | 17.21 | 16.91 | 17.11 | 17.11 | 14,491 |
| 18 Apr 2024 | 17.43 | 17.43 | 16.87 | 17.07 | 17.07 | 12,836 |
| 17 Apr 2024 | 17.38 | 17.60 | 17.16 | 17.37 | 17.37 | 2,954 |
| 16 Apr 2024 | 17.16 | 17.30 | 17.15 | 17.23 | 17.23 | 8,460 |
| 15 Apr 2024 | 17.41 | 17.41 | 16.99 | 17.28 | 17.28 | 13,627 |
| 12 Apr 2024 | 17.68 | 17.71 | 17.46 | 17.58 | 17.58 | 8,378 |
| 12 Apr 2024 | 0.328125 Dividend | |||||
| 11 Apr 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 17.49 | 8,293 |
| 10 Apr 2024 | 18.11 | 18.11 | 17.90 | 17.90 | 17.57 | 9,914 |
| 09 Apr 2024 | 18.30 | 18.40 | 18.30 | 18.31 | 17.97 | 3,337 |
| 08 Apr 2024 | 18.25 | 18.25 | 18.02 | 18.10 | 17.77 | 14,525 |
| 05 Apr 2024 | 18.25 | 18.40 | 18.25 | 18.25 | 17.91 | 16,756 |
| 04 Apr 2024 | 18.16 | 18.35 | 18.16 | 18.21 | 17.87 | 5,730 |
| 03 Apr 2024 | 18.15 | 18.35 | 18.01 | 18.10 | 17.77 | 8,400 |
| 02 Apr 2024 | 18.20 | 18.25 | 18.08 | 18.24 | 17.90 | 7,753 |
| 01 Apr 2024 | 18.34 | 18.45 | 18.23 | 18.27 | 17.94 | 10,798 |
| 28 Mar 2024 | 18.50 | 18.77 | 18.23 | 18.23 | 17.89 | 10,854 |
| 27 Mar 2024 | 18.77 | 18.77 | 18.41 | 18.41 | 18.07 | 13,351 |
| 26 Mar 2024 | 18.47 | 18.75 | 18.45 | 18.45 | 18.11 | 5,209 |
| 25 Mar 2024 | 18.78 | 18.78 | 18.48 | 18.48 | 18.14 | 7,409 |
| 22 Mar 2024 | 18.96 | 18.96 | 18.70 | 18.80 | 18.45 | 7,054 |
| 21 Mar 2024 | 18.99 | 18.99 | 18.78 | 18.96 | 18.61 | 8,196 |
| 20 Mar 2024 | 18.80 | 18.98 | 18.80 | 18.98 | 18.63 | 4,346 |
| 19 Mar 2024 | 18.50 | 18.74 | 18.50 | 18.68 | 18.34 | 17,215 |
| 18 Mar 2024 | 18.39 | 18.47 | 18.34 | 18.45 | 18.11 | 8,130 |
| 15 Mar 2024 | 18.10 | 18.27 | 18.10 | 18.23 | 17.89 | 9,906 |
| 14 Mar 2024 | 18.28 | 18.29 | 18.28 | 18.29 | 17.95 | 864 |
| 13 Mar 2024 | 18.11 | 18.39 | 17.90 | 18.22 | 17.88 | 3,240 |
| 12 Mar 2024 | 17.90 | 18.08 | 17.70 | 18.05 | 17.72 | 5,101 |
| 11 Mar 2024 | 18.38 | 18.38 | 17.96 | 17.96 | 17.63 | 1,432 |
| 08 Mar 2024 | 17.93 | 18.02 | 17.91 | 18.02 | 17.69 | 4,496 |
| 07 Mar 2024 | 17.76 | 18.01 | 17.76 | 17.95 | 17.62 | 10,575 |
| 06 Mar 2024 | 17.65 | 18.04 | 17.65 | 17.89 | 17.56 | 2,722 |
| 05 Mar 2024 | 17.55 | 17.69 | 17.55 | 17.58 | 17.26 | 3,101 |
| 04 Mar 2024 | 17.77 | 17.80 | 17.70 | 17.70 | 17.37 | 1,929 |
| 01 Mar 2024 | 18.17 | 18.17 | 17.76 | 17.87 | 17.54 | 1,034 |
| 29 Feb 2024 | 18.00 | 18.10 | 17.76 | 17.76 | 17.43 | 13,729 |
| 28 Feb 2024 | 18.00 | 18.09 | 17.96 | 17.98 | 17.65 | 4,915 |
| 27 Feb 2024 | 17.62 | 18.08 | 17.62 | 17.96 | 17.63 | 7,856 |
| 26 Feb 2024 | 17.82 | 17.94 | 17.81 | 17.81 | 17.48 | 2,866 |
| 23 Feb 2024 | 17.82 | 18.07 | 17.73 | 18.00 | 17.67 | 10,516 |
| 22 Feb 2024 | 17.63 | 17.79 | 17.63 | 17.79 | 17.46 | 7,328 |
| 21 Feb 2024 | 17.50 | 17.81 | 17.50 | 17.64 | 17.32 | 25,058 |
| 20 Feb 2024 | 17.70 | 17.70 | 17.50 | 17.51 | 17.19 | 5,203 |
| 16 Feb 2024 | 17.88 | 17.88 | 17.77 | 17.78 | 17.45 | 2,817 |
| 15 Feb 2024 | 17.81 | 17.81 | 17.63 | 17.77 | 17.44 | 2,619 |
| 14 Feb 2024 | 17.45 | 17.77 | 17.32 | 17.77 | 17.44 | 3,739 |
| 13 Feb 2024 | 17.75 | 17.97 | 17.30 | 17.40 | 17.08 | 10,061 |
| 12 Feb 2024 | 17.68 | 17.95 | 17.68 | 17.95 | 17.62 | 4,031 |
| 09 Feb 2024 | 17.40 | 17.55 | 17.40 | 17.54 | 17.22 | 5,960 |
| 08 Feb 2024 | 17.53 | 17.53 | 17.38 | 17.52 | 17.19 | 10,208 |
| 07 Feb 2024 | 17.45 | 17.46 | 17.20 | 17.46 | 17.14 | 3,933 |
| 06 Feb 2024 | 17.62 | 17.62 | 17.50 | 17.50 | 17.17 | 779 |
| 05 Feb 2024 | 18.15 | 18.15 | 17.46 | 17.46 | 17.14 | 12,728 |
| 02 Feb 2024 | 18.20 | 18.20 | 17.76 | 17.95 | 17.62 | 5,649 |
| 01 Feb 2024 | 17.77 | 18.12 | 17.24 | 17.76 | 17.43 | 8,179 |
| 31 Jan 2024 | 17.76 | 17.94 | 17.50 | 17.50 | 17.18 | 11,553 |
| 30 Jan 2024 | 17.86 | 17.94 | 17.83 | 17.94 | 17.61 | 3,802 |
| 29 Jan 2024 | 17.72 | 17.85 | 17.57 | 17.84 | 17.52 | 20,183 |
| 26 Jan 2024 | 17.47 | 17.69 | 17.47 | 17.68 | 17.35 | 4,757 |
| 25 Jan 2024 | 17.40 | 17.69 | 17.40 | 17.67 | 17.34 | 9,838 |
| 24 Jan 2024 | 17.20 | 17.61 | 17.20 | 17.61 | 17.29 | 986 |
| 23 Jan 2024 | 17.43 | 17.45 | 17.35 | 17.35 | 17.03 | 16,671 |
| 22 Jan 2024 | 16.92 | 17.31 | 16.92 | 17.31 | 16.99 | 3,122 |
| 19 Jan 2024 | 16.88 | 17.08 | 16.86 | 17.08 | 16.77 | 3,400 |
| 18 Jan 2024 | 17.31 | 17.32 | 17.00 | 17.00 | 16.69 | 6,651 |
| 17 Jan 2024 | 17.21 | 17.53 | 17.21 | 17.22 | 16.90 | 3,892 |
| 16 Jan 2024 | 17.59 | 17.59 | 17.21 | 17.21 | 16.89 | 8,468 |
| 12 Jan 2024 | 17.40 | 17.58 | 17.40 | 17.57 | 17.25 | 9,694 |
| 11 Jan 2024 | 17.42 | 17.42 | 17.26 | 17.39 | 17.07 | 6,248 |
| 11 Jan 2024 | 0.328125 Dividend | |||||
| 10 Jan 2024 | 17.69 | 17.73 | 17.67 | 17.67 | 17.02 | 10,270 |
| 09 Jan 2024 | 17.35 | 17.70 | 17.35 | 17.60 | 16.96 | 16,515 |
| 08 Jan 2024 | 17.27 | 17.32 | 17.17 | 17.32 | 16.69 | 6,725 |
| 05 Jan 2024 | 17.01 | 17.21 | 17.01 | 17.10 | 16.47 | 12,493 |
| 04 Jan 2024 | 17.07 | 17.15 | 17.00 | 17.00 | 16.38 | 14,857 |
| 03 Jan 2024 | 17.05 | 17.31 | 17.05 | 17.12 | 16.49 | 11,370 |
| 02 Jan 2024 | 17.10 | 17.24 | 17.05 | 17.11 | 16.48 | 4,780 |
| 29 Dec 2023 | 17.10 | 17.36 | 17.05 | 17.05 | 16.43 | 10,258 |
| 28 Dec 2023 | 17.52 | 17.56 | 17.08 | 17.19 | 16.56 | 21,452 |
| 27 Dec 2023 | 17.38 | 17.50 | 17.38 | 17.47 | 16.83 | 8,159 |
| 26 Dec 2023 | 17.43 | 17.45 | 17.38 | 17.38 | 16.74 | 12,368 |
| 22 Dec 2023 | 17.32 | 17.66 | 17.32 | 17.49 | 16.85 | 15,619 |
| 21 Dec 2023 | 17.12 | 17.52 | 17.12 | 17.49 | 16.85 | 5,491 |
| 20 Dec 2023 | 17.03 | 17.31 | 17.03 | 17.19 | 16.56 | 8,072 |
| 19 Dec 2023 | 17.33 | 17.33 | 17.09 | 17.15 | 16.52 | 4,840 |
| 18 Dec 2023 | 17.18 | 17.25 | 17.03 | 17.03 | 16.41 | 6,708 |
| 15 Dec 2023 | 16.96 | 17.50 | 16.96 | 17.06 | 16.43 | 10,688 |
| 14 Dec 2023 | 17.40 | 17.72 | 17.07 | 17.14 | 16.51 | 29,948 |
| 13 Dec 2023 | 16.96 | 17.37 | 16.96 | 17.31 | 16.67 | 13,225 |
| 12 Dec 2023 | 17.33 | 17.51 | 17.05 | 17.18 | 16.55 | 112,735 |
| 11 Dec 2023 | 17.03 | 17.18 | 16.89 | 17.07 | 16.44 | 3,669 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.