Brookfield Renewable Partners L.P. (NY: BEP )

28.44 +0.15 (+0.53%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.05 39.77 37.92 39.18 562,726 +0.92(+2.40%)
Feb 25, 2021 39.25 39.54 37.96 38.26 553,983 -1.11(-2.82%)
Feb 24, 2021 40.20 40.84 39.21 39.37 582,993 -0.86(-2.13%)
Feb 23, 2021 40.09 40.38 38.34 40.22 1,012,409 -0.57(-1.40%)
Feb 22, 2021 42.16 42.27 40.54 40.79 852,076 -1.70(-4.00%)
Feb 19, 2021 41.99 42.60 41.99 42.49 462,055 +0.70(+1.67%)
Feb 18, 2021 41.48 42.00 40.66 41.80 453,022 +0.01(+0.02%)
Feb 17, 2021 41.42 42.06 40.86 41.79 600,719 +0.19(+0.46%)
Feb 16, 2021 43.77 43.86 41.47 41.59 734,264 -0.98(-2.31%)
Feb 12, 2021 42.34 42.70 41.83 42.58 495,431 -0.19(-0.45%)
Feb 11, 2021 43.42 43.53 42.27 42.77 1,268,232 -0.37(-0.85%)
Feb 10, 2021 44.30 44.41 42.51 43.14 1,074,856 -0.73(-1.66%)
Feb 09, 2021 43.85 44.89 43.43 43.87 699,256 -0.65(-1.47%)
Feb 08, 2021 44.50 44.73 43.51 44.52 675,726 +1.21(+2.80%)
Feb 05, 2021 42.77 44.51 42.72 43.30 590,017 +0.74(+1.73%)
Feb 04, 2021 42.20 42.98 41.58 42.57 506,960 +0.88(+2.12%)
Feb 03, 2021 42.49 42.49 41.41 41.69 514,571 -0.56(-1.33%)
Feb 02, 2021 42.58 43.44 42.16 42.25 460,047 +0.09(+0.22%)
Feb 01, 2021 41.78 42.52 41.53 42.15 329,871 +0.49(+1.17%)
Jan 29, 2021 41.85 42.43 40.66 41.67 482,168 -0.50(-1.18%)
Jan 28, 2021 42.03 43.00 42.01 42.16 437,551 +0.16(+0.37%)
Jan 27, 2021 42.44 42.98 41.58 42.01 562,260 -1.25(-2.89%)
Jan 26, 2021 44.39 44.61 43.18 43.26 773,737 -1.15(-2.59%)
Jan 25, 2021 45.61 45.85 43.54 44.41 610,236 -0.99(-2.19%)
Jan 22, 2021 44.89 45.45 44.32 45.40 423,133 +0.36(+0.80%)
Jan 21, 2021 45.20 45.66 44.24 45.04 678,050 +1.01(+2.30%)
Jan 20, 2021 43.83 44.56 43.68 44.03 708,051 +0.93(+2.16%)
Jan 19, 2021 42.79 43.49 41.70 43.10 646,612 +1.67(+4.04%)
Jan 15, 2021 41.48 41.83 40.19 41.43 700,258 -0.61(-1.44%)
Jan 14, 2021 43.79 44.10 41.42 42.03 736,170 -1.39(-3.20%)
Jan 13, 2021 43.69 43.92 43.17 43.42 439,494 -0.27(-0.61%)
Jan 12, 2021 43.70 44.37 43.51 43.69 538,317 -0.14(-0.31%)
Jan 11, 2021 44.61 44.61 43.32 43.83 835,226 -1.25(-2.78%)
Jan 08, 2021 45.27 45.87 44.93 45.08 677,970 +0.17(+0.39%)
Jan 07, 2021 45.25 45.71 44.30 44.90 853,696 +0.90(+2.05%)
Jan 06, 2021 43.24 45.25 42.84 44.00 1,558,228 +1.71(+4.05%)
Jan 05, 2021 40.93 42.45 40.78 42.29 546,454 +1.58(+3.89%)
Jan 04, 2021 40.07 41.32 39.86 40.71 791,519 +1.02(+2.57%)
Dec 31, 2020 39.69 39.69 39.69 505,510 +0.63(+1.62%)
Dec 30, 2020 39.28 39.94 38.94 39.05 505,510 +0.04(+0.09%)
Dec 29, 2020 38.63 39.21 38.37 39.02 534,750 +0.69(+1.80%)
Dec 28, 2020 38.82 38.91 38.09 38.33 406,784 -0.15(-0.38%)
Dec 24, 2020 37.88 38.82 37.88 38.48 212,001 +0.58(+1.53%)
Dec 23, 2020 38.02 39.28 37.77 37.90 492,553 +0.10(+0.27%)
Dec 22, 2020 36.94 38.12 36.63 37.79 825,907 +1.09(+2.96%)
Dec 21, 2020 35.56 36.90 35.37 36.71 731,647 +0.79(+2.20%)
Dec 18, 2020 36.53 36.61 35.78 35.92 927,806 -0.34(-0.94%)
Dec 17, 2020 36.36 36.66 35.95 36.26 724,007 +0.10(+0.28%)
Dec 16, 2020 38.31 38.35 35.87 36.16 878,831 -1.68(-4.45%)
Dec 15, 2020 37.77 38.31 37.22 37.84 560,058 +0.98(+2.64%)
Dec 14, 2020 36.89 37.31 36.20 36.87 742,115 -16.51(-30.93%)
Dec 11, 2020 52.93 53.53 52.82 53.38 149,923 +0.04(+0.07%)
Dec 10, 2020 52.33 53.39 51.42 53.34 259,102 +0.92(+1.75%)
Dec 09, 2020 53.93 54.21 51.85 52.42 366,916 -1.36(-2.53%)
Dec 08, 2020 53.84 53.99 53.58 53.78 239,082 +0.17(+0.31%)
Dec 07, 2020 54.46 54.46 53.30 53.62 374,683 -0.74(-1.35%)
Dec 04, 2020 55.93 55.93 53.73 54.35 308,326 -0.78(-1.42%)
Dec 03, 2020 55.15 56.27 54.99 55.13 276,550 +0.05(+0.08%)
Dec 02, 2020 56.11 56.32 53.91 55.09 454,697 -1.01(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.