Brookfield Renewable Partners LP (BEP) Historical Stock Data
23.23 ↑0.08 (0.35%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEP is up 0.19% a day on average. There have been 14 days where Brookfield Renewable Partners LP closed green and 16 days where BEP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.94 | 22.74 | ↓$0.20 (-0.87%) | 22.54 | 23.21 | 401.32K |
2024-03-13 | 23.19 | 22.95 | ↓$0.24 (-1.03%) | 22.86 | 23.46 | 385.64K |
2024-03-12 | 23.82 | 23.21 | ↓$0.61 (-2.56%) | 23.18 | 23.87 | 284.52K |
2024-03-11 | 23.80 | 23.81 | ↑$0.01 (0.04%) | 23.77 | 24.28 | 430.03K |
2024-03-08 | 24.20 | 23.93 | ↓$0.27 (-1.12%) | 23.77 | 24.35 | 343.70K |
2024-03-07 | 22.94 | 24.18 | ↑$1.24 (5.41%) | 22.91 | 24.22 | 651.01K |
2024-03-06 | 22.55 | 22.80 | ↑$0.25 (1.11%) | 22.40 | 22.86 | 665.69K |
2024-03-05 | 22.39 | 22.35 | ↓$0.04 (-0.18%) | 22.21 | 22.88 | 518.37K |
2024-03-04 | 22.78 | 22.53 | ↓$0.25 (-1.10%) | 22.25 | 22.87 | 534.94K |
2024-03-01 | 22.29 | 22.84 | ↑$0.55 (2.47%) | 21.99 | 23.03 | 596.57K |
2024-02-29 | 22.35 | 22.41 | ↑$0.06 (0.27%) | 22.22 | 22.79 | 753.83K |
2024-02-28 | 22.42 | 22.22 | ↓$0.20 (-0.89%) | 22.21 | 22.63 | 583.57K |
2024-02-27 | 22.74 | 22.82 | ↑$0.08 (0.35%) | 22.54 | 23.00 | 827.50K |
2024-02-26 | 23.07 | 22.75 | ↓$0.32 (-1.39%) | 22.61 | 23.10 | 653.85K |
2024-02-23 | 23.41 | 23.15 | ↓$0.26 (-1.11%) | 22.90 | 23.59 | 528.13K |
2024-02-22 | 23.13 | 23.40 | ↑$0.27 (1.17%) | 23.04 | 23.57 | 553.41K |
2024-02-21 | 23.45 | 23.51 | ↑$0.06 (0.26%) | 23.38 | 23.75 | 348.84K |
2024-02-20 | 23.90 | 23.54 | ↓$0.36 (-1.51%) | 23.37 | 24.12 | 318.74K |
2024-02-16 | 23.89 | 23.90 | ↑$0.01 (0.04%) | 23.64 | 24.27 | 487.36K |
2024-02-15 | 23.33 | 24.17 | ↑$0.84 (3.60%) | 23.12 | 24.30 | 555.24K |
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!