BEP - Brookfield Renewable Partners L.P.
34.59
-0.090 -0.260%
Share volume: 483,852
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$34.68
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $35.00 | $35.00 | $35.00 | $35.00 | $34.44 | $34.44 | $34.59 | $34.59 | 483,852 | $470,107.00 |
| 04-16-2026 | $35.86 | $35.86 | $35.97 | $35.97 | $34.43 | $34.43 | $34.68 | $34.68 | 771,525 | $771,525.00 |
| 04-15-2026 | $34.92 | $34.92 | $35.47 | $35.47 | $34.51 | $34.51 | $35.38 | $35.38 | 279,498 | $279,498.00 |
| 04-14-2026 | $34.65 | $34.65 | $35.11 | $35.11 | $34.44 | $34.44 | $34.84 | $34.84 | 675,654 | $675,654.00 |
| 04-13-2026 | $34.60 | $34.60 | $35.12 | $35.12 | $34.22 | $34.22 | $34.37 | $34.37 | 712,930 | $712,930.00 |
| 04-10-2026 | $34.03 | $34.03 | $34.79 | $34.79 | $34.03 | $34.03 | $34.66 | $34.66 | 879,261 | $879,261.00 |
| 04-09-2026 | $34.08 | $34.08 | $34.59 | $34.59 | $33.83 | $33.83 | $33.98 | $33.98 | 739,542 | $739,542.00 |
| 04-08-2026 | $33.28 | $33.28 | $34.32 | $34.32 | $33.28 | $33.28 | $34.26 | $34.26 | 942,208 | $942,208.00 |
| 04-07-2026 | $33.42 | $33.42 | $33.56 | $33.56 | $32.82 | $32.82 | $32.82 | $32.82 | 378,507 | $378,507.00 |
| 04-06-2026 | $33.65 | $33.65 | $33.99 | $33.99 | $33.30 | $33.30 | $33.42 | $33.42 | 352,801 | $352,801.00 |