Brookfield Renewable Partners LP (BEP) Historical Stock Data
26.88 ↑0.21 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEP is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.30 | 26.88 | ↑$0.58 (2.21%) | 26.30 | 27.04 | 0.91M |
| 2025-12-18 | 26.93 | 26.67 | ↓$0.26 (-0.97%) | 26.67 | 27.24 | 644.90K |
| 2025-12-17 | 27.66 | 26.70 | ↓$0.96 (-3.47%) | 26.58 | 27.95 | 1.01M |
| 2025-12-16 | 27.55 | 27.78 | ↑$0.23 (0.83%) | 27.55 | 28.00 | 526.98K |
| 2025-12-15 | 27.99 | 27.66 | ↓$0.33 (-1.18%) | 27.66 | 28.06 | 502.18K |
| 2025-12-12 | 28.36 | 27.89 | ↓$0.47 (-1.66%) | 27.59 | 28.37 | 675.63K |
| 2025-12-11 | 28.54 | 28.05 | ↓$0.49 (-1.72%) | 27.96 | 28.59 | 607.04K |
| 2025-12-10 | 28.10 | 28.39 | ↑$0.29 (1.03%) | 28.05 | 28.70 | 639.58K |
| 2025-12-09 | 28.29 | 28.19 | ↓$0.10 (-0.35%) | 28.12 | 28.58 | 325.05K |
| 2025-12-08 | 28.58 | 28.31 | ↓$0.27 (-0.94%) | 27.94 | 28.72 | 705.94K |
| 2025-12-05 | 28.52 | 28.37 | ↓$0.15 (-0.53%) | 28.34 | 28.61 | 345.86K |
| 2025-12-04 | 27.68 | 28.37 | ↑$0.69 (2.49%) | 27.68 | 28.52 | 512.02K |
| 2025-12-03 | 27.83 | 27.88 | ↑$0.05 (0.18%) | 27.57 | 27.96 | 775.43K |
| 2025-12-02 | 28.13 | 27.92 | ↓$0.21 (-0.75%) | 27.89 | 28.37 | 394.51K |
| 2025-12-01 | 28.34 | 28.07 | ↓$0.27 (-0.95%) | 27.75 | 28.39 | 576.34K |
| 2025-11-28 | 28.60 | 28.70 | ↑$0.10 (0.35%) | 28.26 | 28.78 | 476.81K |
| 2025-11-26 | 28.21 | 28.24 | ↑$0.03 (0.11%) | 28.12 | 28.54 | 1.88M |
| 2025-11-25 | 28.09 | 28.24 | ↑$0.15 (0.53%) | 28.04 | 28.60 | 2.18M |
| 2025-11-24 | 28.50 | 28.25 | ↓$0.25 (-0.88%) | 28.18 | 28.83 | 1.99M |
| 2025-11-21 | 28.64 | 28.48 | ↓$0.16 (-0.56%) | 28.22 | 28.84 | 1.44M |
| 2025-11-20 | 28.86 | 28.52 | ↓$0.34 (-1.18%) | 28.51 | 29.21 | 1.34M |
| 2025-11-19 | 28.78 | 28.58 | ↓$0.20 (-0.69%) | 28.39 | 28.91 | 1.51M |
| 2025-11-18 | 28.67 | 28.59 | ↓$0.08 (-0.28%) | 28.43 | 28.86 | 1.32M |
| 2025-11-17 | 28.80 | 28.89 | ↑$0.09 (0.31%) | 28.65 | 29.23 | 1.25M |
| 2025-11-14 | 28.57 | 28.87 | ↑$0.30 (1.05%) | 28.51 | 29.19 | 1.61M |
| 2025-11-13 | 29.15 | 29.00 | ↓$0.15 (-0.51%) | 28.76 | 29.24 | 0.93M |
| 2025-11-12 | 29.35 | 29.24 | ↓$0.11 (-0.37%) | 29.22 | 29.40 | 1M |
| 2025-11-11 | 29.40 | 29.38 | ↓$0.02 (-0.07%) | 29.13 | 29.50 | 2.28M |
| 2025-11-10 | 31.25 | 31.15 | ↓$0.10 (-0.32%) | 31.12 | 31.75 | 538.18K |
| 2025-11-07 | 30.53 | 31.12 | ↑$0.59 (1.93%) | 30.47 | 31.20 | 552.47K |
Create an account or log in to view more rows.
$BEP I warned everyone this company sucks
$BEP the best advice has been no stop losses. Would have cost a fortune!!!
$BEP buying this dip
$BEP where’s the WSB guys at? Still sleeping?
$BEP my put options are fine
$BEP Buy the dip
$BEP already bouncing back.
$BEP Call or puts monday?
$BEP I already know
tomorrow the bulls going to say "next week" just like every week.
$BEP last chance to load imo