Brookfield Renewable Partners LP (BEP) Historical Stock Data
21.34 ↑0.04 (0.19%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEP is down -0.32% a day on average. There have been 11 days where Brookfield Renewable Partners LP closed green and 19 days where BEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.45 | 21.34 | ↓$0.11 (-0.51%) | 21.25 | 21.65 | 514.10K |
| 2024-04-25 | 21.72 | 21.30 | ↓$0.42 (-1.93%) | 21.18 | 21.78 | 805.29K |
| 2024-04-24 | 21.73 | 21.66 | ↓$0.07 (-0.32%) | 21.53 | 22.04 | 788.05K |
| 2024-04-23 | 21.00 | 21.66 | ↑$0.66 (3.14%) | 20.95 | 21.97 | 1.10M |
| 2024-04-22 | 20.88 | 21.06 | ↑$0.18 (0.86%) | 20.75 | 21.20 | 357.72K |
| 2024-04-19 | 20.64 | 20.77 | ↑$0.13 (0.63%) | 20.56 | 20.85 | 1M |
| 2024-04-18 | 20.29 | 20.58 | ↑$0.29 (1.43%) | 20.28 | 20.69 | 642.61K |
| 2024-04-17 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 19.95 | 20.35 | 488.50K |
| 2024-04-16 | 20.42 | 20.01 | ↓$0.41 (-2.01%) | 19.92 | 20.42 | 724.01K |
| 2024-04-15 | 21.23 | 20.51 | ↓$0.72 (-3.39%) | 20.43 | 21.25 | 766.03K |
| 2024-04-12 | 21.68 | 21.04 | ↓$0.64 (-2.95%) | 20.96 | 21.77 | 527.20K |
| 2024-04-11 | 22.21 | 21.76 | ↓$0.45 (-2.03%) | 21.71 | 22.25 | 413.42K |
| 2024-04-10 | 22.25 | 21.94 | ↓$0.31 (-1.39%) | 21.90 | 22.46 | 419.96K |
| 2024-04-09 | 23.00 | 22.88 | ↓$0.12 (-0.52%) | 22.68 | 23.09 | 376.13K |
| 2024-04-08 | 22.50 | 22.88 | ↑$0.38 (1.69%) | 22.43 | 22.95 | 416.53K |
| 2024-04-05 | 22.84 | 22.39 | ↓$0.45 (-1.97%) | 22.28 | 22.84 | 475.18K |
| 2024-04-04 | 23.05 | 22.85 | ↓$0.20 (-0.87%) | 22.63 | 23.33 | 491.85K |
| 2024-04-03 | 22.88 | 22.60 | ↓$0.28 (-1.22%) | 22.40 | 22.98 | 385.04K |
| 2024-04-02 | 23.02 | 23.02 | ↑$0.00 (0.00%) | 22.70 | 23.20 | 418.73K |
| 2024-04-01 | 23.36 | 23.12 | ↓$0.24 (-1.03%) | 22.87 | 23.49 | 483.46K |
| 2024-03-28 | 23.09 | 23.23 | ↑$0.14 (0.61%) | 22.88 | 23.41 | 526.30K |
| 2024-03-27 | 22.87 | 23.15 | ↑$0.28 (1.22%) | 22.82 | 23.32 | 473.16K |
| 2024-03-26 | 22.94 | 22.87 | ↓$0.07 (-0.31%) | 22.54 | 23.17 | 443.93K |
| 2024-03-25 | 23.00 | 22.90 | ↓$0.10 (-0.43%) | 22.81 | 23.25 | 871.44K |
| 2024-03-22 | 22.45 | 23.00 | ↑$0.55 (2.45%) | 22.45 | 23.14 | 0.91M |
| 2024-03-21 | 22.65 | 22.54 | ↓$0.11 (-0.49%) | 22.37 | 22.84 | 467.24K |
| 2024-03-20 | 21.95 | 22.52 | ↑$0.57 (2.60%) | 21.86 | 22.67 | 357.10K |
| 2024-03-19 | 22.00 | 21.98 | ↓$0.02 (-0.09%) | 21.85 | 22.42 | 402.56K |
| 2024-03-18 | 22.64 | 22.06 | ↓$0.58 (-2.56%) | 22.04 | 22.70 | 680.73K |
| 2024-03-15 | 22.74 | 22.71 | ↓$0.03 (-0.13%) | 22.27 | 22.81 | 599.30K |
Create an account or log in to view more rows.
$BEP when is earnings
$BEP Games being played here.
$BEP News?
$BEP come on I wana jump up and down
$BEP omg lol
$BEP lmfao
lfg babies
$BEP buying this dip
$BEP what caused the sell off in an otherwise good tech market today?
$BEP pump up the volume
$BEP run it!