Brookfield Renewable Partners LP (BEP) Historical Stock Data
28.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEP is up 0.05% a day on average. There have been 15 days where Brookfield Renewable Partners LP closed green and 15 days where BEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 30.53 | 31.00 | ↑$0.47 (1.54%) | 30.02 | 31.18 | 508.86K |
| 2025-11-05 | 31.48 | 30.36 | ↓$1.12 (-3.56%) | 30.08 | 31.65 | 634.28K |
| 2025-11-04 | 30.85 | 31.27 | ↑$0.42 (1.36%) | 30.60 | 31.46 | 541.73K |
| 2025-11-03 | 30.95 | 31.52 | ↑$0.57 (1.84%) | 30.39 | 31.70 | 667.61K |
| 2025-10-31 | 30.33 | 30.54 | ↑$0.21 (0.69%) | 30.00 | 30.72 | 645.65K |
| 2025-10-30 | 30.75 | 30.16 | ↓$0.59 (-1.92%) | 30.07 | 30.85 | 406.31K |
| 2025-10-29 | 31.75 | 30.73 | ↓$1.02 (-3.21%) | 30.51 | 31.75 | 653.35K |
| 2025-10-28 | 31.40 | 31.44 | ↑$0.04 (0.13%) | 31.25 | 32.72 | 1.99M |
| 2025-10-27 | 29.23 | 29.91 | ↑$0.68 (2.33%) | 29.23 | 30.02 | 757.75K |
| 2025-10-24 | 28.60 | 29.29 | ↑$0.69 (2.41%) | 28.51 | 29.32 | 544.34K |
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