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

NYSE - Delayed Quote USD

Brookfield Renewable Partners L.P. (BEP-PA)

Compare
16.61
-0.30
(-1.77%)
At close: April 11 at 2:00:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202516.9516.9516.4516.6116.616,800
Apr 10, 202517.0817.1716.9116.9116.917,048
Apr 9, 202516.1917.2516.0717.0917.0920,818
Apr 8, 202516.8217.1116.6616.7516.7557,029
Apr 7, 202517.0417.0816.6916.7716.778,066
Apr 4, 202517.6017.6016.9017.0617.069,943
Apr 3, 202517.8517.9117.5117.6817.6821,150
Apr 2, 202517.8618.0517.7017.9017.907,198
Apr 1, 202517.7618.1117.6718.0218.0211,419
Mar 31, 202518.2618.2617.6617.6617.6635,282
Mar 28, 202518.0318.2618.0318.2618.263,660
Mar 27, 202518.2118.2118.0118.1318.1311,238
Mar 26, 202518.4018.7318.2818.2918.296,557
Mar 25, 202518.6618.7518.5218.5518.553,308
Mar 24, 202518.8219.0118.6118.6118.618,241
Mar 21, 202518.9919.3418.8118.8118.811,030
Mar 20, 202519.0919.1018.8518.9918.995,433
Mar 19, 202519.0119.0118.9918.9918.991,731
Mar 18, 202519.2819.2819.2819.2819.281,099
Mar 17, 202519.1019.3519.1019.3319.335,278
Mar 14, 202518.9919.2518.9919.1219.122,573
Mar 13, 202519.1519.2118.9119.2119.215,624
Mar 12, 202519.0019.1218.8519.0319.033,111
Mar 11, 202518.9019.1018.8318.9218.926,288
Mar 10, 202519.1119.3318.8318.9618.964,009
Mar 7, 202519.2319.4019.1119.2519.2511,076
Mar 6, 202519.4319.4319.2519.4119.412,394
Mar 5, 202519.4519.6019.3019.3119.313,406
Mar 4, 202519.2819.5519.2519.4619.462,994
Mar 3, 202519.2519.5019.2519.5019.501,657
Feb 28, 202519.5319.6019.2619.2619.2613,232
Feb 27, 202519.5119.6819.5119.6619.661,891
Feb 26, 202519.6919.6919.5019.6819.688,708
Feb 25, 202519.6919.7419.5919.6919.695,398
Feb 24, 202519.7419.7419.6919.6919.691,564
Feb 21, 202519.5319.7519.5319.6219.622,993
Feb 20, 202519.9019.9019.5719.7519.751,304
Feb 19, 202519.5119.5119.4419.4419.44611
Feb 18, 202519.4419.9019.4319.7019.7015,132
Feb 14, 202519.4319.7019.4319.5019.502,987
Feb 13, 202519.1019.7019.0419.5219.523,740
Feb 12, 202519.1919.1919.0019.1019.103,346
Feb 11, 202519.5119.7019.0919.2819.2818,384
Feb 10, 202519.6819.6819.6819.6819.68201
Feb 7, 202519.7219.7319.5019.7319.73616
Feb 6, 202519.6519.7019.5019.7019.705,273
Feb 5, 202519.6319.9019.5719.5719.579,469
Feb 4, 202519.6119.6519.5119.5719.575,258
Feb 3, 202519.6319.6319.1619.5719.577,831
Jan 31, 202520.0020.1619.7019.7919.7912,441
Jan 30, 202519.8220.0619.8220.0620.067,372
Jan 29, 202519.7119.7619.7019.7419.742,858
Jan 28, 202519.8019.8219.5019.7019.704,471
Jan 27, 202519.1019.3619.1019.3519.354,912
Jan 24, 202519.2519.2519.0119.1219.125,428
Jan 23, 202518.8919.2018.8919.1819.182,971
Jan 22, 202519.2319.2518.9618.9618.963,804
Jan 21, 202519.0019.1919.0019.1919.195,077
Jan 17, 202519.0919.0918.5819.0419.044,265
Jan 16, 202518.7019.2318.6418.9918.995,334
Jan 15, 2025 0.33 Dividend
Jan 15, 202518.3518.6218.1618.6218.625,134
Jan 14, 202518.0918.5118.0918.5018.1710,314
Jan 13, 202518.4218.4218.0018.0717.754,667
Jan 10, 202518.8018.8018.4018.4018.075,694
Jan 8, 202518.5018.5918.5018.5218.194,912
Jan 7, 202518.8018.8118.5418.5418.212,308
Jan 6, 202518.7918.8018.5318.8018.4713,912
Jan 3, 202518.6518.6518.4518.6118.284,148
Jan 2, 202517.9418.6117.9418.4418.116,511
Dec 31, 202418.4218.4217.9217.9217.6067,920
Dec 30, 202418.1118.1817.9018.0517.734,271
Dec 27, 202418.1518.3918.0018.0817.7610,686
Dec 26, 202418.3018.3418.2318.2317.904,140
Dec 24, 202418.6518.6518.2518.3818.057,147
Dec 23, 202418.9718.9718.6418.6418.319,996
Dec 20, 202418.4518.6818.4518.6518.322,845
Dec 19, 202418.8018.8018.4118.4918.168,111
Dec 18, 202419.2719.2718.7918.8218.496,051
Dec 17, 202418.8819.0718.7519.0018.662,429
Dec 16, 202419.2419.2418.7918.7918.464,130
Dec 13, 202419.1319.3018.9019.0618.729,751
Dec 12, 202419.5519.5519.4019.4519.1012,764
Dec 11, 202419.5119.6919.4519.4519.104,310
Dec 10, 202419.4619.5919.4619.5919.242,265
Dec 9, 202419.5019.6519.5019.5919.243,485
Dec 6, 202419.6519.7319.5819.5819.236,490
Dec 5, 202419.3419.6719.3419.6719.3211,578
Dec 4, 202418.9219.4018.8419.1918.8514,643
Dec 3, 202418.8419.0118.6018.8118.4813,102
Dec 2, 202419.2919.3618.8418.8418.5116,846
Nov 29, 202419.1919.4519.1919.3018.968,982
Nov 27, 202419.1819.2819.0819.2318.8914,027
Nov 26, 202419.7219.7219.0319.2718.9323,268
Nov 25, 202419.7020.1019.7019.9819.637,280
Nov 22, 202419.7219.7519.6019.7019.355,895
Nov 21, 202419.9919.9919.7219.7219.372,164
Nov 20, 202419.6019.7519.6019.7519.407,563
Nov 19, 202419.6419.9019.6019.6319.283,073
Nov 18, 202419.9019.9019.6019.6019.255,175
Nov 15, 202419.7419.7419.5219.6019.257,557
Nov 14, 202420.2420.2419.8619.9219.574,861
Nov 13, 202420.3020.3319.9319.9319.585,468
Nov 12, 202420.5020.5020.2520.2519.893,575
Nov 11, 202421.1021.2920.4720.5220.164,387
Nov 8, 202420.3321.2420.3321.2320.857,064
Nov 7, 202420.5220.5220.3120.3119.951,430
Nov 6, 202420.2920.5020.2520.3219.9617,531
Nov 5, 202420.3720.8420.2520.8420.478,738
Nov 4, 202420.0720.3020.0720.3019.943,925
Nov 1, 202420.5420.5820.0120.0119.6610,212
Oct 31, 202420.7820.7820.2720.2719.9131,846
Oct 30, 202421.5121.5121.0521.0520.681,415
Oct 29, 202421.0021.0520.6921.0520.683,428
Oct 28, 202421.4521.5021.0021.0020.631,469
Oct 25, 202421.6321.6421.4821.5121.131,158
Oct 24, 202421.2721.4421.2721.4121.031,694
Oct 23, 202421.2921.6821.2721.2820.904,397
Oct 22, 202421.5021.8921.5021.5321.154,537
Oct 21, 202422.0722.1121.4521.5421.164,259
Oct 18, 202422.2922.2922.1922.1921.80690
Oct 17, 202422.0122.2022.0122.1821.787,210
Oct 16, 202422.0722.0922.0622.0921.692,490
Oct 15, 2024 0.33 Dividend
Oct 15, 202421.6622.0621.3722.0621.679,418
Oct 14, 202421.3821.9421.3821.9421.235,579
Oct 11, 202420.6821.4520.6121.3820.692,907
Oct 10, 202421.1021.1020.6720.6720.003,075
Oct 9, 202420.9821.7420.9820.9820.302,776
Oct 8, 202420.9121.3720.9121.1220.443,713
Oct 7, 202421.2921.4621.0021.2220.534,343
Oct 4, 202421.0221.2921.0221.2720.582,921
Oct 3, 202420.9421.5620.9021.2920.607,114
Oct 2, 202420.6120.6120.6120.6119.94-
Oct 1, 202420.6520.6520.5820.6119.942,361
Sep 30, 202420.8520.8520.3920.6519.9813,034
Sep 27, 202420.8420.9120.7020.7520.0812,746
Sep 26, 202420.8420.8820.7920.7920.123,655
Sep 25, 202420.9020.9020.7520.8420.163,003
Sep 24, 202420.8320.9020.8320.8620.193,074
Sep 23, 202420.8920.9020.8720.9020.224,395
Sep 20, 202420.6320.8420.6320.8320.161,891
Sep 19, 202420.7220.9020.7020.8420.164,224
Sep 18, 202420.6020.7820.6020.7020.034,848
Sep 17, 202420.7420.9020.6720.8620.195,943
Sep 16, 202420.3520.6820.3520.6820.014,008
Sep 13, 202420.1020.3420.1020.3219.665,189
Sep 12, 202420.0820.0820.0820.0819.43729
Sep 11, 202419.9019.9619.8419.9319.295,575
Sep 10, 202419.7719.8919.7719.8719.231,963
Sep 9, 202419.5519.7819.5519.7819.141,979
Sep 6, 202419.9220.0019.4219.4318.808,591
Sep 5, 202420.3620.9019.6119.7319.0938,043
Sep 4, 202420.0520.2520.0520.2519.591,518
Sep 3, 202420.3220.3219.9019.9219.284,648
Aug 30, 202420.2320.3820.0020.3819.7214,399
Aug 29, 202420.2520.3520.2320.3019.643,974
Aug 28, 202420.4320.4420.2120.4419.782,530
Aug 27, 202420.3420.4420.2020.2219.563,041
Aug 26, 202420.5220.5220.2920.3219.664,121
Aug 23, 202420.4320.4820.1620.4419.7813,801
Aug 22, 202420.7120.7320.2220.7320.064,294
Aug 21, 202420.6920.6920.6520.6519.981,482
Aug 20, 202420.7020.7320.2420.7320.066,137
Aug 19, 202420.4520.7720.4520.7320.064,256
Aug 16, 202420.1620.4020.1220.3719.717,358
Aug 15, 202419.7020.1619.7020.1319.488,280
Aug 14, 202419.1919.4519.1919.4318.8010,952
Aug 13, 202419.0319.4719.0319.4718.842,938
Aug 12, 202419.3419.4119.0319.0318.414,352
Aug 9, 202419.2419.3619.2419.3618.73840
Aug 8, 202419.3519.3519.0519.1518.535,162
Aug 7, 202419.2919.4218.9119.4018.773,460
Aug 6, 202419.3419.3418.8519.2918.663,982
Aug 5, 202419.2319.4519.0019.2718.659,682
Aug 2, 202419.2119.4319.2119.2618.647,433
Aug 1, 202418.9619.0418.6519.0418.426,925
Jul 31, 202418.7518.9618.6518.9618.3512,082
Jul 30, 202418.7518.7518.7518.7518.14722
Jul 29, 202418.6618.9318.6618.7518.145,084
Jul 26, 202418.6018.8018.6018.7918.188,501
Jul 25, 202418.7918.7918.6018.6218.025,795
Jul 24, 202418.7418.8018.6018.8018.196,831
Jul 23, 202418.4018.5618.4018.4717.876,320
Jul 22, 202418.4618.6918.4618.6017.997,759
Jul 19, 202418.4018.4018.4018.4017.801,671
Jul 18, 202418.4918.6018.3618.4917.893,347
Jul 17, 202418.5018.6918.5018.6518.042,228
Jul 16, 202418.6218.6918.5418.6918.089,440
Jul 15, 2024 0.33 Dividend
Jul 15, 202418.6018.6818.4418.5517.955,034
Jul 12, 202418.5118.7518.5118.7317.804,361
Jul 11, 202418.4418.6018.4418.5317.628,472
Jul 10, 202418.3318.4818.3118.3717.466,376
Jul 9, 202418.6218.6218.3118.3117.414,032
Jul 8, 202418.9218.9218.4818.6017.686,553
Jul 5, 202418.7018.7018.6518.7017.787,547
Jul 3, 202418.4018.7018.4018.7017.782,163
Jul 2, 202418.3218.4618.3218.4617.555,362
Jul 1, 202418.3018.3418.3018.3317.422,047
Jun 28, 202418.3518.3918.0418.3917.4821,670
Jun 27, 202418.4618.4618.3418.3417.433,580
Jun 26, 202418.3418.6218.3418.3417.433,133
Jun 25, 202418.5018.5018.3318.3417.436,133
Jun 24, 202418.5218.5818.4818.4817.575,756
Jun 21, 202418.5518.7118.4018.5017.595,280
Jun 20, 202418.7318.7318.5318.5517.638,066
Jun 18, 202418.7518.7518.6118.6117.692,049
Jun 17, 202418.7518.7518.5118.5717.653,134
Jun 14, 202418.7418.7518.5318.5817.665,037
Jun 13, 202418.5018.5118.4018.5117.601,536
Jun 12, 202418.6418.7518.4718.4717.567,736
Jun 11, 202418.4018.4918.3018.4917.582,879
Jun 10, 202418.5318.5318.5318.5317.61379
Jun 7, 202418.7318.7318.6218.6417.721,923
Jun 6, 202418.7518.7518.5718.7517.821,510
Jun 5, 202418.3018.5018.3018.3817.474,885
Jun 4, 202418.3618.3618.3618.3617.45409
Jun 3, 202418.9918.9918.3018.3017.407,302
May 31, 202418.4518.9818.3018.3017.404,929
May 30, 202418.4118.6518.4118.4517.545,628
May 29, 202418.6018.6518.4118.6017.689,743
May 28, 202418.5618.9518.5618.6017.6811,624
May 24, 202418.6618.6918.3818.6617.743,771
May 23, 202418.3018.3918.2018.3917.489,110
May 22, 202418.8318.8818.3018.3017.4016,521
May 21, 202418.6618.9218.6618.7017.783,586
May 20, 202418.6818.9318.6518.8817.945,187
May 17, 202418.6918.6918.5018.6417.725,380
May 16, 202418.7118.7418.6518.7417.8110,958
May 15, 202418.4818.7618.3918.5517.6312,876
May 14, 202418.3318.5618.3018.3817.4714,020
May 13, 202418.2418.2618.0818.2617.3619,612
May 10, 202417.5018.2617.4118.2617.3532,151
May 9, 202417.6417.6617.4017.5916.729,228
May 8, 202418.0018.0017.3717.5916.7316,061
May 7, 202417.8718.0017.8718.0017.114,037
May 6, 202417.6317.9717.6317.8716.9910,785
May 3, 202417.6217.8817.6217.8817.004,462
May 2, 202417.5217.6417.3817.5916.7213,279
May 1, 202417.3117.4017.1517.4016.547,148
Apr 30, 202417.2917.3816.9117.0016.1624,178
Apr 29, 202417.2717.5217.2717.5216.655,146
Apr 26, 202417.3017.4617.3017.4616.607,307
Apr 25, 202417.1717.1717.0417.1716.323,017
Apr 24, 202417.1217.2917.1217.2116.364,164
Apr 23, 202417.0117.3617.0117.2116.362,997
Apr 22, 202417.0017.1616.8317.0516.218,921
Apr 19, 202416.9117.2116.9117.1116.2714,491
Apr 18, 202417.4317.4316.8717.0716.2312,836
Apr 17, 202417.3817.6017.1617.3716.512,954
Apr 16, 202417.1617.3017.1517.2316.388,460
Apr 15, 202417.4117.4116.9917.2816.4313,627
Apr 12, 2024 0.33 Dividend
Apr 12, 202417.6817.7117.4617.5816.718,378

Related Tickers

RNW ReNew Energy Global Plc
5.94
+2.59%
 
B3H.MU Boralex Inc
18.05
+0.45%
 
PCHP.F Seri Industrial S.p.A.
1.6860
+2.80%
 
DORE.L Downing Renewables & Infrastructure Trust PLC
72.00
+0.14%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.54
+3.29%
 
ENLT Enlight Renewable Energy Ltd
14.88
+2.94%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.11
+1.14%
 
CWEN-A Clearway Energy, Inc.
26.16
+1.36%
 
BEPC Brookfield Renewable Corporation
26.38
+1.74%
 
SERI.MI Seri Industrial S.p.A.
1.8700
+1.85%