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.

DateOpenCloseChangeLowHighVolume
2024-03-2823.0923.23↑$0.14 (0.61%)22.8823.41526.30K
2024-03-2722.8723.15↑$0.28 (1.22%)22.8223.32473.16K
2024-03-2622.9422.87↓$0.07 (-0.31%)22.5423.17443.93K
2024-03-2523.0022.90↓$0.10 (-0.43%)22.8123.25871.44K
2024-03-2222.4523.00↑$0.55 (2.45%)22.4523.140.91M
2024-03-2122.6522.54↓$0.11 (-0.49%)22.3722.84467.24K
2024-03-2021.9522.52↑$0.57 (2.60%)21.8622.67357.10K
2024-03-1922.0021.98↓$0.02 (-0.09%)21.8522.42402.56K
2024-03-1822.6422.06↓$0.58 (-2.56%)22.0422.70680.73K
2024-03-1522.7422.71↓$0.03 (-0.13%)22.2722.81599.30K
2024-03-1422.9422.74↓$0.20 (-0.87%)22.5423.21401.32K
2024-03-1323.1922.95↓$0.24 (-1.03%)22.8623.46385.64K
2024-03-1223.8223.21↓$0.61 (-2.56%)23.1823.87284.52K
2024-03-1123.8023.81↑$0.01 (0.04%)23.7724.28430.03K
2024-03-0824.2023.93↓$0.27 (-1.12%)23.7724.35343.70K
2024-03-0722.9424.18↑$1.24 (5.41%)22.9124.22651.01K
2024-03-0622.5522.80↑$0.25 (1.11%)22.4022.86665.69K
2024-03-0522.3922.35↓$0.04 (-0.18%)22.2122.88518.37K
2024-03-0422.7822.53↓$0.25 (-1.10%)22.2522.87534.94K
2024-03-0122.2922.84↑$0.55 (2.47%)21.9923.03596.57K
2024-02-2922.3522.41↑$0.06 (0.27%)22.2222.79753.83K
2024-02-2822.4222.22↓$0.20 (-0.89%)22.2122.63583.57K
2024-02-2722.7422.82↑$0.08 (0.35%)22.5423.00827.50K
2024-02-2623.0722.75↓$0.32 (-1.39%)22.6123.10653.85K
2024-02-2323.4123.15↓$0.26 (-1.11%)22.9023.59528.13K
2024-02-2223.1323.40↑$0.27 (1.17%)23.0423.57553.41K
2024-02-2123.4523.51↑$0.06 (0.26%)23.3823.75348.84K
2024-02-2023.9023.54↓$0.36 (-1.51%)23.3724.12318.74K
2024-02-1623.8923.90↑$0.01 (0.04%)23.6424.27487.36K
2024-02-1523.3324.17↑$0.84 (3.60%)23.1224.30555.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$BEP come on I wana jump up and down

0 Like Report
BritneyHuphrey

$BEP what caused the sell off in an otherwise good tech market today?

0 Like Report