Brookfield Renewable Partners LP (BEP) Historical Stock Data
23.29 ↑0.50 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEP is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 23.00 | 22.79 | ↓$0.21 (-0.91%) | 22.74 | 23.23 | 840.10K |
| 2024-12-30 | 23.01 | 22.94 | ↓$0.07 (-0.30%) | 22.60 | 23.05 | 497.66K |
| 2024-12-27 | 23.02 | 23.06 | ↑$0.04 (0.17%) | 22.84 | 23.17 | 276.82K |
| 2024-12-26 | 23.25 | 23.12 | ↓$0.13 (-0.56%) | 23.00 | 23.47 | 242.56K |
| 2024-12-24 | 23.14 | 23.34 | ↑$0.20 (0.86%) | 22.86 | 23.48 | 285.86K |
| 2024-12-23 | 23.00 | 23.09 | ↑$0.09 (0.39%) | 22.67 | 23.10 | 316.37K |
| 2024-12-20 | 22.41 | 22.95 | ↑$0.54 (2.41%) | 22.23 | 23.07 | 553.86K |
| 2024-12-19 | 22.90 | 22.59 | ↓$0.31 (-1.35%) | 22.55 | 23.00 | 538.89K |
| 2024-12-18 | 23.60 | 22.64 | ↓$0.96 (-4.07%) | 22.53 | 23.60 | 695.72K |
| 2024-12-17 | 23.52 | 23.51 | ↓$0.01 (-0.04%) | 23.16 | 23.83 | 369.47K |
| 2024-12-16 | 23.66 | 23.85 | ↑$0.19 (0.80%) | 23.47 | 24.21 | 412.45K |
| 2024-12-13 | 23.80 | 23.79 | ↓$0.01 (-0.04%) | 23.42 | 23.83 | 375.56K |
| 2024-12-12 | 24.39 | 23.83 | ↓$0.56 (-2.30%) | 23.59 | 24.55 | 764.98K |
| 2024-12-11 | 23.92 | 24.08 | ↑$0.16 (0.67%) | 23.13 | 24.19 | 1.03M |
| 2024-12-10 | 24.06 | 23.77 | ↓$0.29 (-1.21%) | 23.66 | 24.06 | 419.57K |
| 2024-12-09 | 24.22 | 24.01 | ↓$0.21 (-0.87%) | 23.86 | 24.65 | 773.27K |
| 2024-12-06 | 24.51 | 24.23 | ↓$0.28 (-1.14%) | 24.02 | 24.54 | 689.49K |
| 2024-12-05 | 25.02 | 24.54 | ↓$0.48 (-1.92%) | 24.49 | 25.16 | 531.12K |
| 2024-12-04 | 25.61 | 25.15 | ↓$0.46 (-1.80%) | 24.76 | 25.71 | 0.97M |
| 2024-12-03 | 25.65 | 25.60 | ↓$0.05 (-0.19%) | 25.54 | 25.94 | 343.98K |
| 2024-12-02 | 25.81 | 25.79 | ↓$0.02 (-0.08%) | 25.32 | 25.92 | 469.29K |
| 2024-11-29 | 25.84 | 26.03 | ↑$0.19 (0.74%) | 25.51 | 26.07 | 362.76K |
| 2024-11-27 | 25.86 | 26.34 | ↑$0.48 (1.86%) | 25.77 | 26.64 | 817.50K |
| 2024-11-26 | 25.52 | 25.72 | ↑$0.20 (0.78%) | 25.35 | 25.81 | 856.61K |
| 2024-11-25 | 25.39 | 25.70 | ↑$0.31 (1.22%) | 25.33 | 25.90 | 440.62K |
| 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 |
Create an account or log in to view more rows.
$BEP Call or puts monday?
$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