Skip to main content
Brookfield Renewable Partners L.P. (BEP)
NYSE: BEP · Real-Time Price · USD
25.92
+0.40 (1.57%)
At close: Sep 26, 2025, 4:00 PM EDT
25.93
+0.01 (0.04%)
After-hours: Sep 26, 2025, 7:00 PM EDT

BEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.5026.1325.5025.9225.921.57%495,850
Sep 25, 202525.2925.8425.1925.5225.52-0.04%1,016,609
Sep 24, 202525.1025.7225.1025.5325.531.23%466,974
Sep 23, 202525.5025.5025.1325.2225.22-0.63%400,479
Sep 22, 202525.0025.4624.8025.3825.381.76%544,885
Sep 19, 202525.6325.8624.9224.9424.94-2.69%621,621
Sep 18, 202525.4225.9425.4225.6325.631.02%418,909
Sep 17, 202525.6825.8325.2225.3725.37-1.01%192,902
Sep 16, 202525.7925.9625.6225.6325.63-0.66%278,710
Sep 15, 202525.3725.8125.3525.8025.801.90%415,820
Sep 12, 202524.9925.3724.9125.3225.321.04%400,807
Sep 11, 202525.1825.5025.0325.0625.06-0.32%467,108
Sep 10, 202525.3225.4925.0925.1425.14-0.24%238,040
Sep 9, 202525.1225.4025.0825.2025.200.72%404,892
Sep 8, 202524.9325.1224.7025.0225.020.56%218,666
Sep 5, 202524.9225.0424.6024.8824.88-0.36%220,578
Sep 4, 202524.5625.0024.4824.9724.971.26%587,020
Sep 3, 202525.0025.0024.5724.6624.66-1.40%480,943
Sep 2, 202525.0525.1224.7525.0125.01-1.46%342,241
Aug 29, 202525.6225.6825.2025.3825.38-1.97%478,853
Aug 28, 202525.5525.9925.3825.8925.521.77%543,666
Aug 27, 202525.4825.6225.3225.4425.07-0.08%215,813
Aug 26, 202525.2725.4625.0625.4625.091.47%288,212
Aug 25, 202525.3225.4725.0025.0924.73-1.22%304,763
Aug 22, 202524.9725.6224.8625.4025.032.54%388,118
Aug 21, 202524.7225.0724.6224.7724.410.16%414,189
Aug 20, 202525.0025.1024.6324.7324.37-0.72%525,862
Aug 19, 202525.0325.0524.8024.9124.550.16%557,852
Aug 18, 202524.6525.2524.6524.8724.511.14%802,388
Aug 15, 202524.2024.8024.1624.5924.231.11%683,749
Aug 14, 202524.6524.7324.1324.3223.97-1.98%647,990
Aug 13, 202524.7724.9424.5324.8124.450.40%577,231
Aug 12, 202524.8224.8424.5524.7124.35-0.08%513,560
Aug 11, 202525.0025.0824.6224.7324.37-0.64%455,423
Aug 8, 202525.4925.8124.7424.8924.53-2.20%566,359
Aug 7, 202525.9626.2425.3525.4525.08-1.09%350,734
Aug 6, 202526.0726.3025.4925.7325.36-1.00%363,656
Aug 5, 202526.5226.5525.9125.9925.61-1.07%242,123
Aug 4, 202527.0027.0026.0026.2725.891.70%248,524
Aug 1, 202527.0527.3325.7025.8325.46-6.24%546,533
Jul 31, 202526.6727.6226.6727.5527.151.85%703,968
Jul 30, 202526.9827.2926.6327.0526.660.33%385,404
Jul 29, 202527.0127.3626.8026.9626.57-1.64%260,123
Jul 28, 202527.4027.5426.9627.4127.010.62%410,874
Jul 25, 202527.4127.4127.0527.2426.85-0.58%195,383
Jul 24, 202527.6027.7027.2527.4027.00-0.65%298,816
Jul 23, 202527.5227.8727.4527.5827.180.80%410,333
Jul 22, 202527.6027.7027.0527.3626.960.11%413,979
Jul 21, 202527.2027.6827.1427.3326.930.48%533,770
Jul 18, 202526.7927.4426.7927.2026.811.30%556,390