Brookfield Renewable Part... (BEP)
21.45
-0.66 (-2.99%)
At close: Jan 14, 2025, 3:59 PM
21.50
0.26%
After-hours Jan 14, 2025, 07:00 PM EST
BEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.22 | 22.27 | 21.45 | 21.50 | -0.61 | -2.76% | 538,048 |
| Jan 13, 2025 | 22.40 | 22.42 | 21.69 | 22.11 | -0.44 | -1.95% | 593,544 |
| Jan 10, 2025 | 22.38 | 22.64 | 21.58 | 22.55 | -0.08 | -0.35% | 1,609,911 |
| Jan 8, 2025 | 23.50 | 23.67 | 22.46 | 22.63 | -0.98 | -4.15% | 724,300 |
| Jan 7, 2025 | 23.90 | 24.09 | 23.37 | 23.61 | -0.18 | -0.76% | 526,700 |
| Jan 6, 2025 | 23.50 | 23.81 | 23.28 | 23.79 | 0.59 | 2.54% | 543,191 |
| Jan 3, 2025 | 23.24 | 23.42 | 22.85 | 23.20 | 0.09 | 0.39% | 492,100 |
| Jan 2, 2025 | 22.97 | 23.39 | 22.85 | 23.11 | 0.32 | 1.40% | 466,108 |
| Dec 31, 2024 | 23.00 | 23.23 | 22.74 | 22.79 | -0.15 | -0.65% | 852,100 |
| Dec 30, 2024 | 23.01 | 23.05 | 22.60 | 22.94 | -0.12 | -0.52% | 497,700 |
| Dec 27, 2024 | 23.02 | 23.17 | 22.84 | 23.06 | -0.06 | -0.26% | 276,822 |
| Dec 26, 2024 | 23.25 | 23.47 | 23.00 | 23.12 | -0.22 | -0.94% | 274,430 |
| Dec 24, 2024 | 23.14 | 23.48 | 22.86 | 23.34 | 0.25 | 1.08% | 285,900 |
| Dec 23, 2024 | 23.00 | 23.10 | 22.67 | 23.09 | 0.14 | 0.61% | 316,400 |
| Dec 20, 2024 | 22.41 | 23.07 | 22.23 | 22.95 | 0.36 | 1.59% | 553,862 |
| Dec 19, 2024 | 22.90 | 23.00 | 22.55 | 22.59 | -0.05 | -0.22% | 603,911 |
| Dec 18, 2024 | 23.60 | 23.60 | 22.53 | 22.64 | -0.87 | -3.70% | 695,724 |
| Dec 17, 2024 | 23.52 | 23.83 | 23.16 | 23.51 | -0.34 | -1.43% | 369,469 |
| Dec 16, 2024 | 23.66 | 24.21 | 23.47 | 23.85 | 0.06 | 0.25% | 421,900 |
| Dec 13, 2024 | 23.80 | 23.83 | 23.42 | 23.79 | -0.04 | -0.17% | 381,102 |
| Dec 12, 2024 | 24.39 | 24.55 | 23.59 | 23.83 | -0.25 | -1.04% | 765,100 |
| Dec 11, 2024 | 23.92 | 24.19 | 23.13 | 24.08 | 0.31 | 1.30% | 1,029,123 |
| Dec 10, 2024 | 24.06 | 24.06 | 23.66 | 23.77 | -0.24 | -1.00% | 419,567 |
| Dec 9, 2024 | 24.22 | 24.65 | 23.86 | 24.01 | -0.22 | -0.91% | 773,300 |
| Dec 6, 2024 | 24.51 | 24.54 | 24.02 | 24.23 | -0.31 | -1.26% | 689,500 |
| Dec 5, 2024 | 25.02 | 25.16 | 24.49 | 24.54 | -0.61 | -2.43% | 531,122 |
| Dec 4, 2024 | 25.61 | 25.71 | 24.76 | 25.15 | -0.45 | -1.76% | 969,239 |
| Dec 3, 2024 | 25.65 | 25.94 | 25.54 | 25.60 | -0.19 | -0.74% | 344,700 |
| Dec 2, 2024 | 25.81 | 25.92 | 25.32 | 25.79 | -0.24 | -0.92% | 469,300 |
| Nov 29, 2024 | 25.84 | 26.07 | 25.51 | 26.03 | -0.31 | -1.18% | 367,600 |
| Nov 27, 2024 | 25.86 | 26.64 | 25.77 | 26.34 | 0.62 | 2.41% | 827,200 |
| Nov 26, 2024 | 25.52 | 25.81 | 25.35 | 25.72 | 0.02 | 0.08% | 856,611 |
| Nov 25, 2024 | 25.39 | 25.90 | 25.33 | 25.70 | 0.53 | 2.11% | 440,618 |
| Nov 22, 2024 | 25.76 | 25.81 | 25.08 | 25.17 | -0.36 | -1.41% | 450,200 |
| Nov 21, 2024 | 24.95 | 25.62 | 24.85 | 25.53 | 0.55 | 2.20% | 441,900 |
| Nov 20, 2024 | 25.18 | 25.38 | 24.70 | 24.98 | -0.34 | -1.34% | 794,600 |
| Nov 19, 2024 | 24.87 | 25.34 | 24.20 | 25.32 | 0.41 | 1.65% | 640,976 |
| Nov 18, 2024 | 25.02 | 25.24 | 24.74 | 24.91 | -0.27 | -1.07% | 434,533 |
| Nov 15, 2024 | 25.31 | 25.48 | 25.14 | 25.18 | -0.13 | -0.51% | 247,700 |
| Nov 14, 2024 | 25.29 | 25.59 | 25.22 | 25.31 | 0.02 | 0.08% | 471,157 |
| Nov 13, 2024 | 25.47 | 25.98 | 25.20 | 25.29 | 0.00 | 0.00% | 368,031 |
| Nov 12, 2024 | 25.42 | 26.08 | 25.21 | 25.29 | -0.61 | -2.36% | 463,800 |
| Nov 11, 2024 | 26.25 | 26.79 | 25.84 | 25.90 | -0.52 | -1.97% | 304,920 |
| Nov 8, 2024 | 25.17 | 27.00 | 25.17 | 26.42 | 0.21 | 0.80% | 319,960 |
| Nov 7, 2024 | 25.21 | 26.41 | 25.21 | 26.21 | 1.00 | 3.97% | 488,048 |
| Nov 6, 2024 | 25.58 | 25.75 | 24.30 | 25.21 | -1.62 | -6.04% | 1,373,692 |
| Nov 5, 2024 | 26.39 | 26.95 | 26.22 | 26.83 | 0.49 | 1.86% | 225,800 |
| Nov 4, 2024 | 25.06 | 26.40 | 25.01 | 26.34 | 1.13 | 4.48% | 535,400 |
| Nov 1, 2024 | 25.65 | 25.68 | 24.95 | 25.21 | -0.45 | -1.75% | 517,560 |
| Oct 31, 2024 | 25.80 | 25.91 | 25.30 | 25.66 | -0.14 | -0.54% | 341,700 |