Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Brookfield Renewable Partners L.P. (BEP)

Compare
21.35
-0.02
(-0.09%)
At close: April 11 at 4:00:02 PM EDT
21.50
+0.15
+(0.70%)
After hours: April 11 at 7:51:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202521.5121.5221.0521.3521.35437,300
Apr 10, 202521.3521.6520.9221.3721.37651,400
Apr 9, 202519.9321.9319.4921.7921.791,236,200
Apr 8, 202521.3921.3919.8220.1620.161,638,800
Apr 7, 202520.0021.1619.2920.5120.511,707,800
Apr 4, 202522.0022.2820.4820.5620.561,158,500
Apr 3, 202522.3223.0622.3222.4622.461,318,700
Apr 2, 202522.4722.7622.1422.5722.57606,200
Apr 1, 202522.2822.6722.0222.5022.501,057,100
Mar 31, 202522.0922.3221.8522.1622.16682,800
Mar 28, 202522.6022.7722.2522.2522.251,095,900
Mar 27, 202522.7622.7622.1922.4022.40802,600
Mar 26, 202523.3023.4322.3722.5722.57768,100
Mar 25, 202523.7223.7223.2123.3823.38386,000
Mar 24, 202523.7524.1623.5323.5723.57409,600
Mar 21, 202523.6023.8023.4623.6923.69548,900
Mar 20, 202523.2123.8623.1423.6523.65539,200
Mar 19, 202523.1223.4223.0623.3423.34591,300
Mar 18, 202522.8123.4822.8123.1823.18359,800
Mar 17, 202522.8023.1222.7322.8922.89407,300
Mar 14, 202522.8623.1022.6422.7522.75490,700
Mar 13, 202523.2023.6622.7722.8122.81330,100
Mar 12, 202523.0123.5222.7523.2023.20454,900
Mar 11, 202523.0923.4522.6622.8522.85532,000
Mar 10, 202522.3023.2022.2723.0923.091,580,900
Mar 7, 202521.7722.5721.7722.5122.51489,900
Mar 6, 202522.1022.2221.7621.9421.94536,700
Mar 5, 202521.7322.4121.7222.3022.30356,100
Mar 4, 202521.3522.0921.2321.7521.75929,100
Mar 3, 202522.6222.7321.5621.6821.68720,800
Feb 28, 202522.4322.6222.1022.5122.51589,200
Feb 27, 202523.3323.3822.8222.8522.85666,700
Feb 26, 202523.4323.6023.1523.3723.37630,300
Feb 25, 202522.8923.3022.6623.1123.11741,700
Feb 24, 202523.6323.6322.7422.7422.74565,000
Feb 21, 202523.5923.7423.4023.4423.44528,800
Feb 20, 202523.4223.6023.1823.5823.58526,600
Feb 19, 202523.0923.3622.9323.2723.27562,800
Feb 18, 202522.6423.0622.3622.9622.96708,800
Feb 14, 202522.5622.8722.3122.4322.43765,000
Feb 13, 202522.3822.6522.3022.4022.40394,000
Feb 12, 202521.9322.4221.7522.2222.22478,400
Feb 11, 202522.0822.1721.8722.0422.04308,100
Feb 10, 202522.6222.6622.1422.1622.16710,600
Feb 7, 202522.8823.1322.3022.4422.44680,300
Feb 6, 202522.4822.7222.2122.6522.65562,500
Feb 5, 202521.9622.4221.7022.2822.28638,100
Feb 4, 202521.2521.9121.1221.6521.65843,000
Feb 3, 202521.5521.7220.8320.9420.941,794,600
Jan 31, 202521.2822.4021.0621.8921.891,684,000
Jan 30, 202520.6721.0220.6120.7020.70965,000
Jan 29, 202520.8120.9820.4420.6520.65560,100
Jan 28, 202521.2421.2420.4120.7520.751,013,400
Jan 27, 202521.2121.3320.5721.1621.161,299,200
Jan 24, 202521.3721.6320.9821.3921.391,514,400
Jan 23, 202520.2021.0520.0020.8020.801,671,800
Jan 22, 202520.9020.9819.9220.0320.031,656,700
Jan 21, 202520.8920.8920.3120.6920.691,560,300
Jan 17, 202521.0021.0020.5620.6620.661,121,700
Jan 16, 202520.9021.3820.6320.9320.931,169,800
Jan 15, 202521.8921.8920.8620.9420.941,297,200
Jan 14, 202522.2222.2721.4521.5021.50538,400
Jan 13, 202522.4022.4221.6922.1122.11593,500
Jan 10, 202522.3822.6421.5822.5522.551,609,600
Jan 8, 202523.5023.6722.4622.6322.63724,300
Jan 7, 202523.9024.0923.3723.6123.61526,700
Jan 6, 202523.5023.8123.2823.7923.79543,000
Jan 3, 202523.2423.4222.8523.2023.20492,100
Jan 2, 202522.9723.3922.8523.1123.11466,100
Dec 31, 202423.0023.2322.7422.7922.79852,100
Dec 30, 202423.0123.0522.6022.9422.94497,700
Dec 27, 202423.0223.1722.8423.0623.06276,400
Dec 26, 202423.2523.4723.0023.1223.12274,400
Dec 24, 202423.1423.4822.8623.3423.34285,900
Dec 23, 202423.0023.1022.6723.0923.09316,400
Dec 20, 202422.4123.0722.2322.9522.95553,700
Dec 19, 202422.9023.0022.5522.5922.59603,900
Dec 18, 202423.6023.6022.5322.6422.64695,600
Dec 17, 202423.5223.8323.1623.5123.51369,400
Dec 16, 202423.6624.2123.4723.8523.85421,900
Dec 13, 202423.8023.8323.4223.7923.79381,000
Dec 12, 202424.3924.5523.5923.8323.83765,100
Dec 11, 202423.9224.1923.1324.0824.081,029,100
Dec 10, 202424.0624.0623.6623.7723.77419,400
Dec 9, 202424.2224.6523.8624.0124.01773,300
Dec 6, 202424.5124.5424.0224.2324.23689,500
Dec 5, 202425.0225.1624.4924.5424.54531,100
Dec 4, 202425.6125.7124.7625.1525.15969,200
Dec 3, 202425.6525.9425.5425.6025.60344,700
Dec 2, 202425.8125.9225.3225.7925.79469,300
Nov 29, 202425.8426.0725.5126.0326.03367,600
Nov 27, 202425.8626.6425.7726.3426.34827,200
Nov 26, 202425.5225.8125.3525.7225.72856,500
Nov 25, 202425.3925.9025.3325.7025.70440,500
Nov 22, 202425.7625.8125.0825.1725.17450,200
Nov 21, 202424.9525.6224.8525.5325.53441,900
Nov 20, 202425.1825.3824.7024.9824.98794,600
Nov 19, 202424.8725.3424.2025.3225.32640,800
Nov 18, 202425.0225.2424.7424.9124.91434,500
Nov 15, 202425.3125.4825.1425.1825.18247,700
Nov 14, 202425.2925.5925.2225.3125.31471,100
Nov 13, 202425.4725.9825.2025.2925.29368,000
Nov 12, 202425.4226.0825.2125.2925.29463,800
Nov 11, 202426.2526.7925.8425.9025.90304,900
Nov 8, 202425.1727.0025.1726.4226.42319,900
Nov 7, 202425.2126.4125.2126.2126.21488,000
Nov 6, 202425.5825.7524.3025.2125.211,373,500
Nov 5, 202426.3926.9526.2226.8326.83225,800
Nov 4, 202425.0626.4025.0126.3426.34535,400
Nov 1, 202425.6525.6824.9525.2125.21517,500
Oct 31, 202425.8025.9125.3025.6625.66341,700
Oct 30, 202426.0326.2625.6625.8025.80422,700
Oct 29, 202427.0827.2125.7926.0326.03498,200
Oct 28, 202428.0328.1327.1227.2127.21309,700
Oct 25, 202427.7628.1427.6527.7127.71271,100
Oct 24, 202427.7528.1727.2427.7627.76561,600
Oct 23, 202428.2228.7027.6327.8627.86772,200
Oct 22, 202428.6528.6927.3628.2228.22711,900
Oct 21, 202428.3129.5628.2128.8928.891,156,300
Oct 18, 202428.0028.4127.8328.3428.34382,300
Oct 17, 202428.0628.3527.7327.8927.89414,100
Oct 16, 202426.2728.4025.9628.3728.371,044,200
Oct 15, 202426.1826.3725.7225.8425.84232,100
Oct 14, 202425.9326.1525.7426.0726.07146,700
Oct 11, 202425.8625.9925.6625.9225.92177,600
Oct 10, 202426.2226.2325.5725.7325.73308,500
Oct 9, 202426.1726.5425.8226.2526.25283,100
Oct 8, 202426.4326.4525.9326.1426.14223,700
Oct 7, 202427.3627.4326.3726.5326.53294,900
Oct 4, 202426.9527.5026.7027.3227.32337,100
Oct 3, 202427.5227.6926.7426.9226.92430,500
Oct 2, 202428.1628.2427.4727.7727.77323,700
Oct 1, 202428.3228.4527.9528.2528.25318,300
Sep 30, 202428.5628.6127.8528.1828.18486,300
Sep 27, 202428.0128.5127.9328.3028.30450,800
Sep 26, 202427.8728.0027.7327.9627.96455,700
Sep 25, 202427.2827.7027.2827.6427.64463,800
Sep 24, 202426.9027.3426.9027.2627.26483,700
Sep 23, 202426.6126.9526.6126.8326.83380,500
Sep 20, 202426.2126.6226.1226.5526.55821,100
Sep 19, 202426.6226.6225.9526.3326.33352,300
Sep 18, 202426.2526.7026.0826.2326.23314,000
Sep 17, 202426.4326.7526.1026.3126.31349,800
Sep 16, 202426.2626.5325.8726.4326.43286,100
Sep 13, 202426.5026.5125.7426.1726.17546,000
Sep 12, 202425.2726.3225.2726.2426.241,183,600
Sep 11, 202424.7525.3724.5425.2425.24323,100
Sep 10, 202424.1524.6924.0024.5924.59322,200
Sep 9, 202424.4324.5223.5324.1824.18463,000
Sep 6, 202424.9524.9524.0024.3024.30344,000
Sep 5, 202425.0125.3024.7024.9124.91464,200
Sep 4, 202423.9525.0223.9124.9824.98474,300
Sep 3, 202424.4424.4423.6623.9423.94408,900
Aug 30, 2024 0.36 Dividend
Aug 30, 202424.7524.8924.1824.4924.49291,700
Aug 29, 202425.1325.2524.7124.9324.58459,200
Aug 28, 202425.0025.2524.8025.0524.69461,200
Aug 27, 202424.9225.1724.6225.0524.69261,300
Aug 26, 202424.8325.2924.5325.0124.65597,100
Aug 23, 202423.6724.9323.5624.3824.03550,800
Aug 22, 202423.8724.1123.2723.3823.05650,400
Aug 21, 202423.9224.1023.8423.9323.59311,800
Aug 20, 202424.1424.3023.7623.9323.59485,400
Aug 19, 202424.3524.6824.0524.1023.76539,900
Aug 16, 202424.8624.8624.2124.4524.10240,300
Aug 15, 202424.4425.0524.3424.7124.36456,000
Aug 14, 202424.3224.5024.1024.4324.08317,800
Aug 13, 202424.4024.7024.2324.3924.04335,000
Aug 12, 202424.4524.5923.6024.3423.99590,000
Aug 9, 202424.6024.6024.0624.4624.11432,000
Aug 8, 202424.9224.9324.3924.5824.23544,000
Aug 7, 202424.6624.7623.5624.5224.17843,200
Aug 6, 202423.3124.4323.1824.3524.00765,000
Aug 5, 202423.3524.0522.7623.3022.97406,900
Aug 2, 202424.1124.3523.7224.0623.72409,900
Aug 1, 202424.5924.5923.8824.1923.85366,900
Jul 31, 202424.2624.6323.8124.3423.99539,400
Jul 30, 202424.2024.3023.3823.6623.32499,200
Jul 29, 202424.3824.4224.0124.2823.93257,500
Jul 26, 202424.5624.5624.0924.2723.92248,600
Jul 25, 202424.6824.6824.0724.1123.77295,900
Jul 24, 202424.8924.9524.4424.5224.17191,100
Jul 23, 202424.6024.9724.3424.8324.48275,200
Jul 22, 202424.2924.7124.2324.6924.34430,400
Jul 19, 202424.3924.4223.9824.0623.72461,100
Jul 18, 202424.9125.0424.3124.3924.04353,100
Jul 17, 202425.7725.8924.7924.8624.51448,500
Jul 16, 202425.7426.0025.3225.9025.53355,200
Jul 15, 202426.8927.3025.5325.6325.27623,900
Jul 12, 202427.3227.3426.8927.1826.79371,600
Jul 11, 202426.5027.3526.4327.1626.77429,600
Jul 10, 202425.4826.3925.4726.3425.96277,400
Jul 9, 202425.1425.6225.0925.4825.12151,700
Jul 8, 202425.4025.5725.1325.2824.92202,600
Jul 5, 202426.0526.1125.3525.4025.04347,500
Jul 3, 202425.0425.6324.9725.3725.01201,400
Jul 2, 202424.5124.8624.2324.8024.45389,600
Jul 1, 202425.0025.2524.3524.4724.12409,500
Jun 28, 202426.3526.3524.6824.7724.42527,200
Jun 27, 202425.2526.2725.2226.1825.81289,300
Jun 26, 202425.8725.9325.3225.3925.03289,200
Jun 25, 202425.5826.0725.3726.0725.70390,700
Jun 24, 202424.5225.8124.5225.6225.26816,700
Jun 21, 202424.6724.8824.4224.5224.17790,700
Jun 20, 202425.2525.2524.5624.7024.35539,600
Jun 18, 202424.7725.1824.5925.1324.77372,200
Jun 17, 202425.1425.1824.7524.9424.58350,300
Jun 14, 202425.3525.4624.6725.2224.86498,100
Jun 13, 202425.5725.8925.2925.6325.27375,000
Jun 12, 202426.7126.8725.5425.6625.29829,800
Jun 11, 202426.8326.9426.1026.1525.78381,500
Jun 10, 202426.3827.4526.3427.0626.67421,400
Jun 7, 202427.2627.5926.5826.6326.25374,900
Jun 6, 202427.9227.9827.3927.8127.41373,700
Jun 5, 202427.6127.9727.4927.9327.53190,000
Jun 4, 202427.7427.8127.3927.5027.11269,600
Jun 3, 202427.9528.1627.4528.0427.64367,200
May 31, 2024 0.36 Dividend
May 31, 202427.4327.9527.2127.8727.47418,800
May 30, 202426.7327.6426.7227.5426.80696,000
May 29, 202427.4127.4126.5126.5325.82330,900
May 28, 202428.7028.8027.6727.7527.00505,000
May 24, 202428.0628.8127.9628.6027.83425,000
May 23, 202428.5728.5727.8727.9827.23650,300
May 22, 202427.9728.6927.8128.4227.65487,500
May 21, 202427.6728.1527.6027.9627.21222,700
May 20, 202427.8228.0527.3927.7527.00146,200
May 17, 202428.0028.0527.5827.8627.11306,300
May 16, 202427.9028.1827.8527.9527.20304,100
May 15, 202427.1928.0026.9927.9927.24497,700
May 14, 202427.3227.5126.5126.7326.01810,000
May 13, 202427.9228.2527.3227.3326.59822,200
May 10, 202427.7928.3227.4927.9327.18524,700
May 9, 202426.8927.8226.7627.5626.82420,400
May 8, 202426.2226.9126.0026.8926.17457,500
May 7, 202426.7526.7726.1526.3525.64701,300
May 6, 202425.9726.7325.8826.6525.93838,000
May 3, 202425.0026.3724.6525.7825.091,359,500
May 2, 202423.6024.6823.6024.6624.00764,700
May 1, 202421.7323.7421.2823.3022.671,708,200
Apr 30, 202421.2821.3620.8921.0120.44686,700
Apr 29, 202421.5621.6921.2821.3820.80650,900
Apr 26, 202421.4521.6521.2521.3420.76515,600
Apr 25, 202421.7221.7821.1821.3020.73805,800
Apr 24, 202421.7322.0421.5321.6621.08793,300
Apr 23, 202421.0021.9720.9521.6621.081,117,700
Apr 22, 202420.8821.2020.7521.0620.49362,600
Apr 19, 202420.6420.8520.5620.7720.211,000,800
Apr 18, 202420.2920.6920.2820.5820.03651,800
Apr 17, 202420.2520.3519.9520.2519.70492,800
Apr 16, 202420.4220.4219.9220.0119.47739,500
Apr 15, 202421.2321.2520.4320.5119.96766,100
Apr 12, 202421.6821.7720.9621.0420.47525,900

Related Tickers

BEPC Brookfield Renewable Corporation
26.38
+1.74%
 
XIFR XPLR Infrastructure, LP
8.75
+6.19%
 
CWEN Clearway Energy, Inc.
28.03
+1.74%
 
BEPC.TO Brookfield Renewable Corporation
36.62
+0.96%
 
NPI.TO Northland Power Inc.
18.52
+1.31%
 
CWEN-A Clearway Energy, Inc.
26.16
+1.36%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
GEV GE Vernova Inc.
321.43
+3.70%
 
ORA Ormat Technologies, Inc.
70.03
+2.19%
 
FLNC Fluence Energy, Inc.
4.1600
+7.77%