Brookfield Renewable Part... (BEP)
NYSE: BEP
· Real-Time Price · USD
25.92
0.40 (1.57%)
At close: Sep 26, 2025, 3:59 PM
26.09
0.66%
After-hours: Sep 26, 2025, 06:29 PM EDT
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.50 | 26.13 | 25.50 | 25.92 | 25.92 | 1.57% | 471,598 |
| Sep 25, 2025 | 25.29 | 25.84 | 25.19 | 25.52 | 25.52 | -0.04% | 1,016,609 |
| Sep 24, 2025 | 25.10 | 25.72 | 25.10 | 25.53 | 25.53 | 1.23% | 467,000 |
| Sep 23, 2025 | 25.50 | 25.50 | 25.13 | 25.22 | 25.22 | -0.63% | 400,500 |
| Sep 22, 2025 | 25.00 | 25.46 | 24.80 | 25.38 | 25.38 | 1.76% | 544,900 |
| Sep 19, 2025 | 25.63 | 25.86 | 24.92 | 24.94 | 24.94 | -2.69% | 621,621 |
| Sep 18, 2025 | 25.42 | 25.94 | 25.42 | 25.63 | 25.63 | 1.02% | 418,909 |
| Sep 17, 2025 | 25.68 | 25.83 | 25.22 | 25.37 | 25.37 | -1.01% | 192,902 |
| Sep 16, 2025 | 25.79 | 25.96 | 25.62 | 25.63 | 25.63 | -0.66% | 278,710 |
| Sep 15, 2025 | 25.37 | 25.81 | 25.35 | 25.80 | 25.80 | 1.90% | 415,820 |
| Sep 12, 2025 | 24.99 | 25.37 | 24.91 | 25.32 | 25.32 | 1.04% | 400,807 |
| Sep 11, 2025 | 25.18 | 25.50 | 25.03 | 25.06 | 25.06 | -0.32% | 467,108 |
| Sep 10, 2025 | 25.32 | 25.49 | 25.09 | 25.14 | 25.14 | -0.24% | 238,040 |
| Sep 9, 2025 | 25.12 | 25.40 | 25.08 | 25.20 | 25.20 | 0.72% | 404,900 |
| Sep 8, 2025 | 24.93 | 25.12 | 24.70 | 25.02 | 25.02 | 0.56% | 218,700 |
| Sep 5, 2025 | 24.92 | 25.04 | 24.60 | 24.88 | 24.88 | -0.36% | 220,600 |
| Sep 4, 2025 | 24.56 | 25.00 | 24.48 | 24.97 | 24.97 | 1.26% | 587,020 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.57 | 24.66 | 24.66 | -1.40% | 486,831 |
| Sep 2, 2025 | 25.05 | 25.12 | 24.75 | 25.01 | 25.01 | -1.46% | 342,241 |
| Aug 29, 2025 | 25.62 | 25.68 | 25.20 | 25.38 | 25.38 | -1.97% | 478,853 |