Australia markets close in 4 hours 10 minutes

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.60+0.16 (+0.58%)
At close: 04:00PM EST
27.34 -0.26 (-0.94%)
After hours: 04:11PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202327.4228.1027.2727.6027.60356,232
07 Feb 202327.5127.7127.1727.4427.44346,300
06 Feb 202327.6727.7627.0027.7527.75367,800
03 Feb 202328.3528.8227.6428.0128.01259,900
02 Feb 202329.1129.2128.5028.5728.57347,900
01 Feb 202329.2129.2128.3528.6828.68291,000
31 Jan 202329.2429.3229.0829.1529.15283,200
30 Jan 202329.2329.4528.9429.2729.27254,600
27 Jan 202329.1229.4029.0229.3129.31278,700
26 Jan 202329.5029.5029.0529.2929.29114,000
25 Jan 202329.2729.4928.9129.2629.26170,600
24 Jan 202329.2729.6229.0929.6029.60275,700
23 Jan 202328.8029.4628.6629.3929.39337,700
20 Jan 202328.7128.9228.3328.8028.80342,300
19 Jan 202328.7529.1628.7128.7128.71132,400
18 Jan 202329.2029.3228.8429.0229.02189,200
17 Jan 202328.7029.3028.7029.1029.10276,000
13 Jan 202327.7328.5727.6028.4828.48231,200
12 Jan 202327.9027.9827.3127.8627.86406,400
11 Jan 202327.1027.7327.0227.5727.57399,000
10 Jan 202327.0027.3126.5727.0027.00454,900
09 Jan 202326.3427.3226.3427.0927.09322,000
06 Jan 202326.0826.3925.9226.2126.21160,100
05 Jan 202326.3926.4625.5925.8225.82203,900
04 Jan 202326.3026.6926.2526.5326.53183,900
03 Jan 202325.5025.9825.5025.9325.93226,300
30 Dec 202225.3425.5625.0125.3425.34495,000
29 Dec 202224.9425.5524.8225.4725.47363,900
28 Dec 202224.5125.3324.1324.8224.82622,000
27 Dec 202225.3925.4324.4224.9724.97599,400
23 Dec 202225.4625.8425.3825.5225.52475,400
22 Dec 202226.0026.1125.5225.7425.74373,700
21 Dec 202225.8526.3125.8126.1626.16449,600
20 Dec 202225.5626.3825.3526.1326.13607,300
19 Dec 202226.3926.5426.0726.1126.11601,500
16 Dec 202226.5927.0526.3326.6426.641,714,600
15 Dec 202227.8428.0226.8627.0527.05632,000
14 Dec 202227.9928.4027.7828.2028.20749,300
13 Dec 202227.2628.1627.2628.1428.14750,300
12 Dec 202226.6027.3126.2227.2827.28813,100
09 Dec 202227.0027.2026.8927.0027.00450,100
08 Dec 202227.1827.6827.0527.3327.33548,900
07 Dec 202227.4027.8927.2627.5227.52635,200
06 Dec 202228.9428.9727.4027.5527.55582,600
05 Dec 202228.9129.3628.8329.0929.09413,600
02 Dec 202228.1729.2128.1629.0129.01313,300
01 Dec 202228.2828.8728.0128.7028.70754,000
30 Nov 202228.0828.3527.6728.2928.29603,700
29 Nov 202228.5128.6928.0728.1028.10422,600
29 Nov 20220.32 Dividend
28 Nov 202229.0729.1628.6028.9128.59260,800
25 Nov 202229.0429.5629.0429.2028.88130,900
23 Nov 202228.5629.1528.4029.1128.79338,100
22 Nov 202228.3628.8728.2128.6328.31438,000
21 Nov 202228.7328.8428.3628.4928.17432,100
18 Nov 202229.3329.4028.6428.8428.52232,800
17 Nov 202229.6629.7329.1929.3429.02306,200
16 Nov 202229.8330.3629.6930.1229.79270,600
15 Nov 202229.8830.5029.8230.0229.69343,900
14 Nov 202230.3130.4029.6829.7429.41400,000
11 Nov 202230.8431.1930.2530.3430.00276,300
10 Nov 202230.9631.3330.6531.0930.75389,300
09 Nov 202230.1031.0030.1030.2029.87263,800
08 Nov 202229.8030.8229.7230.3630.02341,000
07 Nov 202230.0030.0029.3229.8429.51395,800
04 Nov 202229.2530.2529.2529.8429.51360,500
03 Nov 202228.8129.3428.4629.1428.82287,100
02 Nov 202229.2129.8328.8729.2028.88241,500
01 Nov 202229.4329.7429.0929.2828.96293,800
31 Oct 202229.0529.4228.7029.1828.86336,700
28 Oct 202228.7229.1828.6629.1128.79218,200
27 Oct 202229.2729.4228.7628.8328.51331,400
26 Oct 202228.9629.7328.9528.9628.64303,700
25 Oct 202227.8729.2227.8729.0428.72704,700
24 Oct 202228.0328.2327.7127.8727.56291,300
21 Oct 202228.1828.3127.6927.9927.68450,700
20 Oct 202229.0729.3028.2128.2727.96264,600
19 Oct 202229.1429.5829.0029.2328.91194,700
18 Oct 202229.1829.5629.0229.4029.07282,000
17 Oct 202228.2829.6328.2628.6228.30241,300
14 Oct 202228.4028.8527.8627.9027.59205,800
13 Oct 202227.5028.7127.3228.3728.06416,300
12 Oct 202228.6728.8727.9028.1927.88497,700
11 Oct 202229.1829.4328.7029.0728.75335,300
10 Oct 202230.4730.5228.9929.1028.78275,000
07 Oct 202230.9531.0130.3230.4130.07309,600
06 Oct 202231.5931.7430.4330.9830.64560,700
05 Oct 202232.0532.3831.1631.8431.49327,500
04 Oct 202232.4032.8132.0932.3131.95312,600
03 Oct 202231.7432.8531.2432.0431.69384,900
30 Sept 202231.2031.7630.8831.3030.95391,000
29 Sept 202232.2532.2530.8530.9430.60359,800
28 Sept 202232.2032.2031.4231.9931.64650,400
27 Sept 202233.2433.3032.0132.2031.84426,100
26 Sept 202234.1534.4032.6732.9532.59541,800
23 Sept 202234.9135.1433.8834.5134.13360,700
22 Sept 202237.4237.4335.1335.3034.91306,800
21 Sept 202237.6037.9537.1037.2736.86205,900
20 Sept 202238.2038.2037.1737.6037.18141,400
19 Sept 202238.0538.2737.8438.1537.73165,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...