Brookfield Renewable Partners LP (BEP) Historical Stock Data
25.17 ↓0.36 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEP is up 0.30% a day on average. There have been 12 days where Brookfield Renewable Partners LP closed green and 18 days where BEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.76 | 25.17 | ↓$0.59 (-2.29%) | 25.08 | 25.81 | 450.18K |
| 2024-11-21 | 24.95 | 25.53 | ↑$0.58 (2.32%) | 24.85 | 25.62 | 441.89K |
| 2024-11-20 | 25.18 | 24.98 | ↓$0.20 (-0.79%) | 24.70 | 25.38 | 789.43K |
| 2024-11-19 | 24.87 | 25.32 | ↑$0.45 (1.81%) | 24.20 | 25.34 | 640.85K |
| 2024-11-18 | 25.02 | 24.91 | ↓$0.11 (-0.44%) | 24.74 | 25.24 | 434.53K |
| 2024-11-15 | 25.31 | 25.18 | ↓$0.13 (-0.51%) | 25.14 | 25.48 | 247.68K |
| 2024-11-14 | 25.29 | 25.31 | ↑$0.02 (0.08%) | 25.22 | 25.59 | 454.64K |
| 2024-11-13 | 25.47 | 25.29 | ↓$0.18 (-0.71%) | 25.20 | 25.98 | 360.70K |
| 2024-11-12 | 25.42 | 25.29 | ↓$0.13 (-0.51%) | 25.21 | 26.08 | 463.76K |
| 2024-11-11 | 26.25 | 25.90 | ↓$0.35 (-1.33%) | 25.84 | 26.79 | 304.33K |
| 2024-11-08 | 25.17 | 26.42 | ↑$1.25 (4.97%) | 25.17 | 27.00 | 316.22K |
| 2024-11-07 | 25.21 | 26.21 | ↑$1.00 (3.97%) | 25.21 | 26.41 | 476.14K |
| 2024-11-06 | 25.58 | 25.21 | ↓$0.37 (-1.45%) | 24.30 | 25.75 | 1.37M |
| 2024-11-05 | 26.39 | 26.83 | ↑$0.44 (1.67%) | 26.22 | 26.95 | 222.25K |
| 2024-11-04 | 25.06 | 26.34 | ↑$1.28 (5.11%) | 25.01 | 26.40 | 525.03K |
| 2024-11-01 | 25.65 | 25.21 | ↓$0.44 (-1.72%) | 24.95 | 25.68 | 510.24K |
| 2024-10-31 | 25.80 | 25.66 | ↓$0.14 (-0.54%) | 25.30 | 25.91 | 341.67K |
| 2024-10-30 | 26.03 | 25.80 | ↓$0.23 (-0.88%) | 25.66 | 26.26 | 411.07K |
| 2024-10-29 | 27.08 | 26.03 | ↓$1.05 (-3.88%) | 25.79 | 27.21 | 498.35K |
| 2024-10-28 | 28.03 | 27.21 | ↓$0.82 (-2.93%) | 27.12 | 28.13 | 308.01K |
| 2024-10-25 | 27.76 | 27.71 | ↓$0.05 (-0.18%) | 27.65 | 28.14 | 271.14K |
| 2024-10-24 | 27.75 | 27.76 | ↑$0.01 (0.04%) | 27.24 | 28.17 | 561.56K |
| 2024-10-23 | 28.22 | 27.86 | ↓$0.36 (-1.28%) | 27.63 | 28.70 | 772.23K |
| 2024-10-22 | 28.65 | 28.22 | ↓$0.43 (-1.50%) | 27.36 | 28.69 | 711.93K |
| 2024-10-21 | 28.31 | 28.89 | ↑$0.58 (2.05%) | 28.21 | 29.56 | 1.16M |
| 2024-10-18 | 28.00 | 28.34 | ↑$0.34 (1.21%) | 27.83 | 28.41 | 375.11K |
| 2024-10-17 | 28.06 | 27.89 | ↓$0.17 (-0.61%) | 27.73 | 28.35 | 381.25K |
| 2024-10-16 | 26.27 | 28.37 | ↑$2.10 (7.99%) | 25.96 | 28.40 | 1.04M |
| 2024-10-15 | 26.18 | 25.84 | ↓$0.34 (-1.30%) | 25.72 | 26.37 | 232.09K |
| 2024-10-14 | 25.93 | 26.07 | ↑$0.14 (0.54%) | 25.74 | 26.15 | 146.68K |
Create an account or log in to view more rows.
$BEP I already know
tomorrow the bulls going to say "next week" just like every week.
$BEP last chance to load imo
$BEP the greatest stock of all time
will not bow to the shorts
oh yeah
$BEP Beautiful!! 😀
$BEP back to business
$BEP when is earnings
$BEP Games being played here.
$BEP News?
$BEP come on I wana jump up and down
$BEP omg lol