TipRanks
Go Ultimate55% OFF

Brookfield Renewable Partners (BEP) Historical Prices

BEP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.7729.0028.3428.6528.65-1.34%713,6740.69
Oct 29, 202628.7929.4528.7929.0429.04+0.28%959,2880.93
Oct 28, 202629.1729.3028.5228.9628.96-1.06%922,1610.89
Oct 27, 202628.6029.3728.5829.2729.27+2.49%2,128,6272.09
Oct 26, 202628.5628.7228.3028.5628.56+0.07%1,762,9131.76
Oct 23, 202628.7628.9128.4128.5428.54-1.28%1,417,0531.43
Oct 22, 202628.9829.0428.6228.9128.91-0.89%1,492,0211.52
Oct 21, 202628.5029.7028.5029.1729.17+3.33%2,289,5322.39
Oct 20, 202628.0928.6328.0228.2328.23+0.28%712,9950.72
Oct 19, 202628.4528.6028.0228.1528.15-0.88%956,9100.92
Oct 16, 202628.6528.9028.3128.4028.40-0.87%801,9900.77
Oct 15, 202627.9128.7427.7828.6528.65+2.69%1,081,7621.05
Oct 14, 202628.3928.5027.7727.9027.90-2.58%967,3220.94
Oct 13, 202629.1729.4828.1828.6428.64-1.55%1,662,3951.65
Oct 12, 202629.5329.5328.9729.0929.09-1.49%794,9850.79
Oct 09, 202629.2029.7629.1129.5329.53+0.82%569,2780.56
Oct 08, 202629.4329.4328.9029.2929.29-0.48%945,5190.93
Oct 07, 202629.3629.4928.9329.4329.43+0.03%1,217,0191.21
Oct 06, 202628.4429.4428.3429.4229.42+4.25%1,742,2481.77
Oct 05, 202628.4428.4928.0128.2228.22-0.46%948,1990.96
Oct 02, 202628.7529.0528.2628.3528.35-0.25%981,9701.00
Oct 01, 202628.0628.7127.9928.4228.42+1.00%1,530,1381.57
Sep 30, 202628.1528.3927.7928.1428.14+0.50%1,074,4701.12
Sep 29, 202627.7628.0227.4528.0028.00+0.47%796,9410.84
Sep 28, 202628.0428.3027.5027.8727.87-1.69%712,1570.75
Sep 25, 202628.2428.7228.2428.3528.35+0.28%716,3780.76
Sep 24, 202629.0029.1527.9628.2728.27-2.79%1,318,6281.42
Sep 23, 202629.6929.7829.0529.0829.08-2.35%882,8420.96
Sep 22, 202629.6730.2029.6329.7829.78+0.20%982,5481.07
Sep 21, 202630.0030.1029.5829.7229.72-0.37%1,295,2031.42
Sep 18, 202629.8130.3429.1729.8329.83+0.57%2,075,6132.32
Sep 17, 202629.3829.8229.3129.6629.66+1.96%512,3200.57
Sep 16, 202629.0929.3528.7729.0929.09+0.97%1,251,0341.42
Sep 15, 202629.5629.6728.7828.8128.81-2.11%731,2270.82
Sep 14, 202630.0030.0929.2629.4329.43-3.16%1,696,1481.93
Sep 11, 202630.8330.8330.1330.3930.39-0.39%1,131,5901.31
Sep 10, 202630.9131.0830.5030.5130.51-2.21%1,844,0242.18
Sep 09, 202632.0632.2431.2031.2031.20-2.89%1,488,1731.78
Sep 08, 202631.4632.6331.3632.1332.13+2.29%1,144,5171.39
Sep 07, 202631.2431.4531.1231.4131.41+0.00%00.00
Sep 04, 202631.2431.4531.1231.4131.41+1.00%717,1570.86
Sep 03, 202631.5431.5430.5331.1031.10+0.23%1,192,7371.42
Sep 02, 202631.2331.5330.9231.0331.03-0.77%961,7731.13
Sep 01, 202631.5031.6330.7331.2731.27-1.11%851,5971.00
Aug 31, 202631.4531.7531.1331.6231.62+0.90%554,3360.65
Aug 28, 202632.4832.6331.6831.7331.34-2.34%510,6990.60
Aug 27, 202632.7633.0032.0532.4932.09+0.00%562,8670.66
Aug 26, 202632.6533.1032.3632.4932.09-0.98%325,4830.38
Aug 25, 202632.3533.0832.3532.8132.40+1.42%433,6470.50
Aug 24, 202632.8032.8031.9832.3531.95-1.28%443,4270.51