TSX:BEP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	32.92	33.10	32.23	32.78	32.78	1.14%	440,149
May 9, 2025	31.79	32.42	31.67	32.41	32.41	2.37%	236,249
May 8, 2025	31.36	31.87	31.09	31.66	31.66	2.13%	234,942
May 7, 2025	31.01	31.22	30.70	31.00	31.00	0.85%	162,278
May 6, 2025	30.72	31.27	30.69	30.74	30.74	-0.26%	159,437
May 5, 2025	31.54	31.54	30.64	30.82	30.82	-2.31%	248,537
May 2, 2025	32.44	32.49	31.02	31.55	31.55	-1.90%	257,504
May 1, 2025	32.13	32.42	31.82	32.16	32.16	1.48%	244,275
Apr 30, 2025	31.89	32.19	31.30	31.69	31.69	-1.25%	203,382
Apr 29, 2025	32.13	32.47	31.88	32.09	32.09	0.22%	173,935
Apr 28, 2025	31.41	32.19	31.35	32.02	32.02	2.27%	198,040
Apr 25, 2025	30.98	31.41	30.85	31.31	31.31	1.13%	108,080
Apr 24, 2025	30.81	31.31	30.81	30.96	30.96	0.78%	132,426
Apr 23, 2025	31.04	31.25	30.59	30.72	30.72	1.05%	240,578
Apr 22, 2025	30.11	30.85	30.09	30.40	30.40	1.98%	248,480
Apr 21, 2025	29.69	29.83	29.28	29.81	29.81	-0.07%	248,494
Apr 17, 2025	29.42	30.13	29.42	29.83	29.83	2.37%	349,390
Apr 16, 2025	29.51	29.66	28.90	29.14	29.14	-1.62%	307,560
Apr 15, 2025	29.77	30.11	29.60	29.62	29.62	-0.80%	136,164
Apr 14, 2025	30.05	30.34	29.82	29.86	29.86	0.61%	260,071
Apr 11, 2025	29.83	29.89	29.30	29.68	29.68	-0.20%	325,061
Apr 10, 2025	30.01	30.28	29.33	29.74	29.74	-3.28%	416,563
Apr 9, 2025	28.19	30.87	27.62	30.75	30.75	6.96%	672,425
Apr 8, 2025	30.17	30.17	28.24	28.75	28.75	-1.61%	487,030
Apr 7, 2025	28.42	30.00	27.50	29.22	29.22	-0.20%	456,311
Apr 4, 2025	31.33	31.33	29.18	29.28	29.28	-7.52%	791,817
Apr 3, 2025	31.51	32.37	31.51	31.66	31.66	-2.16%	260,180
Apr 2, 2025	32.04	32.55	31.72	32.36	32.36	0.53%	158,070
Apr 1, 2025	32.02	32.46	31.73	32.19	32.19	1.04%	185,881
Mar 31, 2025	31.62	32.09	31.50	31.86	31.86	-0.06%	299,258
Mar 28, 2025	32.02	32.56	31.87	31.88	31.88	-0.59%	272,673
Mar 27, 2025	32.28	32.50	31.77	32.07	32.07	-0.56%	328,815
Mar 26, 2025	33.27	33.43	31.98	32.25	32.25	-3.41%	358,778
Mar 25, 2025	33.73	33.73	33.20	33.39	33.39	-1.10%	151,518
Mar 24, 2025	34.18	34.59	33.68	33.76	33.76	-1.08%	452,520
Mar 21, 2025	33.79	34.14	33.65	34.13	34.13	1.04%	530,412
Mar 20, 2025	33.39	34.17	33.39	33.78	33.78	0.99%	267,882
Mar 19, 2025	33.16	33.57	33.06	33.45	33.45	0.90%	188,946
Mar 18, 2025	32.68	33.59	32.68	33.15	33.15	1.50%	213,964
Mar 17, 2025	32.61	33.08	32.53	32.66	32.66	-0.06%	390,223
Mar 14, 2025	32.91	33.24	32.64	32.68	32.68	-0.73%	313,687
Mar 13, 2025	33.37	33.99	32.90	32.92	32.92	-1.47%	426,785
Mar 12, 2025	32.93	33.80	32.78	33.41	33.41	1.58%	808,296
Mar 11, 2025	33.21	33.79	32.81	32.89	32.89	-1.23%	419,850
Mar 10, 2025	32.31	33.50	32.31	33.30	33.30	2.97%	841,811
Mar 7, 2025	31.26	32.44	31.23	32.34	32.34	3.03%	360,734
Mar 6, 2025	31.90	31.90	31.16	31.39	31.39	-1.81%	412,316
Mar 5, 2025	31.59	32.11	31.20	31.97	31.97	1.52%	340,259
Mar 4, 2025	30.95	32.04	30.74	31.49	31.49	0.25%	451,927
Mar 3, 2025	32.50	32.69	31.31	31.41	31.41	-3.38%	377,585