BEP - Brookfield Renewable Partners L.P.
30.85
-0.810 -2.626%
Share volume: 810,169
Last Updated: 03-03-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.66
-0.81
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $31.23 | $31.23 | $31.24 | $31.24 | $30.23 | $30.23 | $30.85 | $30.85 | 810,169 | $810,169.00 |
| 03-02-2026 | $31.11 | $31.11 | $31.89 | $31.89 | $31.03 | $31.03 | $31.66 | $31.66 | 511,005 | $511,005.00 |
| 02-27-2026 | $31.68 | $31.68 | $32.33 | $32.33 | $31.27 | $31.27 | $31.78 | $31.78 | 620,970 | $620,970.00 |
| 02-26-2026 | $32.19 | $31.80 | $32.48 | $32.09 | $31.64 | $31.26 | $32.40 | $32.01 | 501,218 | $501,218.00 |
| 02-25-2026 | $32.22 | $32.22 | $32.50 | $32.50 | $31.94 | $31.94 | $32.17 | $32.17 | 418,272 | $418,272.00 |
| 02-24-2026 | $31.96 | $31.96 | $32.31 | $32.31 | $31.59 | $31.59 | $32.10 | $32.10 | 820,372 | $820,372.00 |
| 02-23-2026 | $31.84 | $31.84 | $32.58 | $32.58 | $31.76 | $31.76 | $31.86 | $31.86 | 830,602 | $830,602.00 |
| 02-20-2026 | $31.36 | $31.36 | $32.04 | $32.04 | $31.23 | $31.23 | $31.84 | $31.84 | 673,825 | $673,825.00 |
| 02-19-2026 | $31.46 | $31.46 | $31.52 | $31.52 | $30.99 | $30.99 | $31.47 | $31.47 | 468,785 | $468,785.00 |
| 02-18-2026 | $32.03 | $32.03 | $32.09 | $32.09 | $30.98 | $30.98 | $31.29 | $31.29 | 604,513 | $604,513.00 |