Australia markets closed

Brookfield Renewable Partners L.P. (BEP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.25+0.11 (+0.42%)
At close: 04:00PM EDT
26.47 +0.22 (+0.84%)
After hours: 06:01PM EDT
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Oct 202426.1726.5425.8226.2526.25283,100
08 Oct 202426.4326.4525.9326.1426.14223,700
07 Oct 202427.3627.4326.3726.5326.53294,900
04 Oct 202426.9527.5026.7027.3227.32337,100
03 Oct 202427.5227.6926.7426.9226.92430,500
02 Oct 202428.1628.2427.4727.7727.77323,700
01 Oct 202428.3228.4527.9528.2528.25318,300
30 Sept 202428.5628.6127.8528.1828.18486,300
27 Sept 202428.0128.5127.9328.3028.30450,800
26 Sept 202427.8728.0027.7327.9627.96455,700
25 Sept 202427.2827.7027.2827.6427.64463,800
24 Sept 202426.9027.3426.9027.2627.26483,700
23 Sept 202426.6126.9526.6126.8326.83380,500
20 Sept 202426.2126.6226.1226.5526.55821,100
19 Sept 202426.6226.6225.9526.3326.33352,300
18 Sept 202426.2526.7026.0826.2326.23314,000
17 Sept 202426.4326.7526.1026.3126.31349,800
16 Sept 202426.2626.5325.8726.4326.43286,100
13 Sept 202426.5026.5125.7426.1726.17546,000
12 Sept 202425.2726.3225.2726.2426.241,183,600
11 Sept 202424.7525.3724.5425.2425.24323,100
10 Sept 202424.1524.6924.0024.5924.59322,200
09 Sept 202424.4324.5223.5324.1824.18463,000
06 Sept 202424.9524.9524.0024.3024.30344,000
05 Sept 202425.0125.3024.7024.9124.91464,200
04 Sept 202423.9525.0223.9124.9824.98474,300
03 Sept 202424.4424.4423.6623.9423.94408,900
30 Aug 202424.7524.8924.1824.4924.49291,700
30 Aug 20240.355 Dividend
29 Aug 202425.1325.2524.7124.9324.58459,200
28 Aug 202425.0025.2524.8025.0524.69461,200
27 Aug 202424.9225.1724.6225.0524.69261,300
26 Aug 202424.8325.2924.5325.0124.65597,100
23 Aug 202423.6724.9323.5624.3824.03550,800
22 Aug 202423.8724.1123.2723.3823.05650,400
21 Aug 202423.9224.1023.8423.9323.59311,800
20 Aug 202424.1424.3023.7623.9323.59485,400
19 Aug 202424.3524.6824.0524.1023.76539,900
16 Aug 202424.8624.8624.2124.4524.10240,300
15 Aug 202424.4425.0524.3424.7124.36456,000
14 Aug 202424.3224.5024.1024.4324.08317,800
13 Aug 202424.4024.7024.2324.3924.04335,000
12 Aug 202424.4524.5923.6024.3423.99590,000
09 Aug 202424.6024.6024.0624.4624.11432,000
08 Aug 202424.9224.9324.3924.5824.23544,000
07 Aug 202424.6624.7623.5624.5224.17843,200
06 Aug 202423.3124.4323.1824.3524.00765,000
05 Aug 202423.3524.0522.7623.3022.97406,900
02 Aug 202424.1124.3523.7224.0623.72409,900
01 Aug 202424.5924.5923.8824.1923.85366,900
31 July 202424.2624.6323.8124.3423.99539,400
30 July 202424.2024.3023.3823.6623.32499,200
29 July 202424.3824.4224.0124.2823.93257,500
26 July 202424.5624.5624.0924.2723.92248,600
25 July 202424.6824.6824.0724.1123.77295,900
24 July 202424.8924.9524.4424.5224.17191,100
23 July 202424.6024.9724.3424.8324.48275,200
22 July 202424.2924.7124.2324.6924.34430,400
19 July 202424.3924.4223.9824.0623.72461,100
18 July 202424.9125.0424.3124.3924.04353,100
17 July 202425.7725.8924.7924.8624.51448,500
16 July 202425.7426.0025.3225.9025.53355,200
15 July 202426.8927.3025.5325.6325.27623,900
12 July 202427.3227.3426.8927.1826.79371,600
11 July 202426.5027.3526.4327.1626.77429,600
10 July 202425.4826.3925.4726.3425.96277,400
09 July 202425.1425.6225.0925.4825.12151,700
08 July 202425.4025.5725.1325.2824.92202,600
05 July 202426.0526.1125.3525.4025.04347,500
03 July 202425.0425.6324.9725.3725.01201,400
02 July 202424.5124.8624.2324.8024.45389,600
01 July 202425.0025.2524.3524.4724.12409,500
28 June 202426.3526.3524.6824.7724.42527,200
27 June 202425.2526.2725.2226.1825.81289,300
26 June 202425.8725.9325.3225.3925.03289,200
25 June 202425.5826.0725.3726.0725.70390,700
24 June 202424.5225.8124.5225.6225.26816,700
21 June 202424.6724.8824.4224.5224.17790,700
20 June 202425.2525.2524.5624.7024.35539,600
18 June 202424.7725.1824.5925.1324.77372,200
17 June 202425.1425.1824.7524.9424.58350,300
14 June 202425.3525.4624.6725.2224.86498,100
13 June 202425.5725.8925.2925.6325.27375,000
12 June 202426.7126.8725.5425.6625.29829,800
11 June 202426.8326.9426.1026.1525.78381,500
10 June 202426.3827.4526.3427.0626.67421,400
07 June 202427.2627.5926.5826.6326.25374,900
06 June 202427.9227.9827.3927.8127.41373,700
05 June 202427.6127.9727.4927.9327.53190,000
04 June 202427.7427.8127.3927.5027.11269,600
03 June 202427.9528.1627.4528.0427.64367,200
31 May 202427.4327.9527.2127.8727.47418,800
31 May 20240.355 Dividend
30 May 202426.7327.6426.7227.5426.80696,000
29 May 202427.4127.4126.5126.5325.82330,900
28 May 202428.7028.8027.6727.7527.00505,000
24 May 202428.0628.8127.9628.6027.83425,000
23 May 202428.5728.5727.8727.9827.23650,300
22 May 202427.9728.6927.8128.4227.65487,500
21 May 202427.6728.1527.6027.9627.21222,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...