Brookfield Renewable Partners L.P. Limited Partnership Units (BEP)
37.09
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:40 AM EDT
Historical Prices For Brookfield Renewable Partners L.P. Limited Partnership Units (BEP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 36.82 | 37.34 | 36.67 | 37.09 | 754,738 | 37.09 |
| 5/28/2026 | 36.61 | 37.66 | 36.27 | 37.31 | 771,645 | 36.92 |
| 5/27/2026 | 36.82 | 37.20 | 36.38 | 36.52 | 505,397 | 36.14 |
| 5/26/2026 | 35.66 | 37.09 | 35.60 | 36.94 | 1,422,668 | 36.55 |
| 5/22/2026 | 35.46 | 35.97 | 35.19 | 35.52 | 1,150,890 | 35.15 |
| 5/21/2026 | 34.20 | 35.59 | 34.20 | 35.35 | 1,063,885 | 34.98 |
| 5/20/2026 | 34.21 | 34.81 | 34.05 | 34.75 | 965,596 | 34.38 |
| 5/19/2026 | 34.27 | 34.37 | 33.65 | 34.04 | 1,455,189 | 33.68 |
| 5/18/2026 | 34.60 | 34.70 | 33.96 | 34.37 | 968,464 | 34.01 |
| 5/15/2026 | 33.57 | 34.41 | 33.06 | 34.37 | 818,303 | 34.01 |
| 5/14/2026 | 34.74 | 34.74 | 33.96 | 34.10 | 551,424 | 33.74 |
| 5/13/2026 | 34.04 | 34.66 | 33.62 | 34.47 | 593,542 | 34.11 |
| 5/12/2026 | 34.42 | 34.42 | 33.86 | 34.30 | 257,819 | 33.94 |
| 5/11/2026 | 34.09 | 34.47 | 34.09 | 34.43 | 343,976 | 34.07 |
| 5/08/2026 | 34.74 | 34.85 | 33.81 | 34.03 | 518,153 | 33.67 |
| 5/07/2026 | 34.50 | 34.58 | 33.84 | 34.54 | 1,022,929 | 34.18 |
| 5/06/2026 | 33.80 | 34.91 | 33.78 | 34.49 | 1,529,682 | 34.13 |
| 5/05/2026 | 32.78 | 33.93 | 32.78 | 33.68 | 1,925,396 | 33.33 |
| 5/04/2026 | 33.26 | 33.37 | 32.56 | 32.74 | 1,065,844 | 32.40 |
| 5/01/2026 | 34.66 | 34.66 | 32.87 | 33.35 | 1,610,082 | 33.00 |
| 4/30/2026 | 32.25 | 33.36 | 32.25 | 33.11 | 1,240,029 | 32.76 |
| 4/29/2026 | 33.33 | 34.88 | 31.82 | 32.08 | 4,162,413 | 31.74 |
| 4/28/2026 | 33.81 | 33.85 | 33.22 | 33.23 | 379,029 | 32.88 |
| 4/27/2026 | 34.36 | 34.53 | 33.72 | 33.82 | 405,283 | 33.46 |
| 4/24/2026 | 33.88 | 34.25 | 33.60 | 34.19 | 414,725 | 33.83 |
| 4/23/2026 | 33.37 | 34.13 | 33.25 | 33.90 | 568,270 | 33.54 |
| 4/22/2026 | 32.64 | 33.40 | 32.64 | 33.25 | 906,934 | 32.90 |
| 4/21/2026 | 34.53 | 34.67 | 32.27 | 32.37 | 834,288 | 32.03 |
| 4/20/2026 | 34.52 | 35.11 | 34.50 | 34.65 | 553,753 | 34.29 |
| 4/17/2026 | 35.00 | 35.00 | 34.44 | 34.59 | 483,852 | 34.23 |
| 4/16/2026 | 35.86 | 35.97 | 34.43 | 34.68 | 771,161 | 34.32 |
| 4/15/2026 | 34.92 | 35.47 | 34.51 | 35.38 | 278,972 | 35.01 |
| 4/14/2026 | 34.65 | 35.11 | 34.44 | 34.84 | 675,655 | 34.47 |
| 4/13/2026 | 34.60 | 35.12 | 34.22 | 34.37 | 712,529 | 34.01 |
| 4/10/2026 | 34.03 | 34.79 | 34.03 | 34.66 | 879,262 | 34.30 |
| 4/09/2026 | 34.08 | 34.59 | 33.83 | 33.98 | 739,954 | 33.62 |
| 4/08/2026 | 33.28 | 34.32 | 33.28 | 34.26 | 941,988 | 33.90 |
| 4/07/2026 | 33.42 | 33.56 | 32.82 | 32.82 | 378,429 | 32.48 |
| 4/06/2026 | 33.65 | 33.99 | 33.30 | 33.42 | 352,802 | 33.07 |
| 4/02/2026 | 32.80 | 34.05 | 32.50 | 33.58 | 730,343 | 33.23 |
| 4/01/2026 | 32.29 | 33.19 | 32.03 | 33.08 | 1,025,280 | 32.73 |
| 3/31/2026 | 31.72 | 32.90 | 31.71 | 32.64 | 1,340,559 | 32.30 |
| 3/30/2026 | 32.04 | 32.51 | 31.69 | 31.75 | 1,003,822 | 31.42 |
| 3/27/2026 | 31.37 | 31.94 | 31.10 | 31.74 | 849,585 | 31.41 |
| 3/26/2026 | 31.91 | 32.01 | 31.18 | 31.42 | 915,973 | 31.09 |
| 3/25/2026 | 31.75 | 32.25 | 31.54 | 31.78 | 892,761 | 31.45 |
| 3/24/2026 | 30.74 | 31.87 | 30.62 | 31.30 | 658,032 | 30.97 |
| 3/23/2026 | 30.90 | 31.22 | 30.04 | 30.63 | 2,069,566 | 30.31 |
| 3/20/2026 | 31.64 | 32.00 | 30.62 | 30.83 | 1,904,544 | 30.51 |
| 3/19/2026 | 31.28 | 32.06 | 31.15 | 31.87 | 1,638,127 | 31.54 |
| 3/18/2026 | 30.99 | 31.94 | 30.88 | 31.67 | 1,098,412 | 31.34 |
| 3/17/2026 | 30.65 | 31.58 | 30.65 | 31.19 | 648,325 | 30.86 |
| 3/16/2026 | 30.37 | 30.92 | 30.37 | 30.65 | 456,815 | 30.33 |
| 3/13/2026 | 30.97 | 31.69 | 29.84 | 30.17 | 953,572 | 29.85 |
| 3/12/2026 | 30.83 | 31.16 | 30.57 | 30.82 | 388,415 | 30.50 |
| 3/11/2026 | 30.73 | 31.12 | 30.43 | 31.10 | 597,774 | 30.77 |
| 3/10/2026 | 30.21 | 30.75 | 29.88 | 30.72 | 760,256 | 30.40 |
| 3/09/2026 | 29.73 | 30.22 | 29.31 | 30.08 | 409,932 | 29.76 |
| 3/06/2026 | 29.88 | 30.38 | 29.25 | 30.24 | 691,058 | 29.92 |
| 3/05/2026 | 30.38 | 30.50 | 29.88 | 30.28 | 1,089,446 | 29.96 |
| 3/04/2026 | 31.02 | 31.02 | 30.13 | 30.40 | 637,072 | 30.08 |
| 3/03/2026 | 31.23 | 31.24 | 30.23 | 30.85 | 823,448 | 30.53 |
| 3/02/2026 | 31.11 | 31.89 | 31.03 | 31.66 | 510,589 | 31.33 |