Brookfield Renewable Part... (BEP)
NYSE: BEP
· Real-Time Price · USD
24.88
-0.09 (-0.36%)
At close: Sep 05, 2025, 3:59 PM
24.91
0.12%
After-hours: Sep 05, 2025, 06:04 PM EDT
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 25.55 | 25.99 | 25.38 | 25.89 | 25.52 | 1.77% | 543,666 |
| Aug 27, 2025 | 25.48 | 25.62 | 25.32 | 25.44 | 25.07 | -0.08% | 215,813 |
| Aug 26, 2025 | 25.27 | 25.46 | 25.06 | 25.46 | 25.09 | 1.47% | 288,212 |
| Aug 25, 2025 | 25.32 | 25.47 | 25.00 | 25.09 | 24.73 | -1.22% | 304,800 |
| Aug 22, 2025 | 24.97 | 25.62 | 24.86 | 25.40 | 25.03 | 2.54% | 388,118 |
| Aug 21, 2025 | 24.72 | 25.07 | 24.62 | 24.77 | 24.41 | 0.16% | 414,189 |
| Aug 20, 2025 | 25.00 | 25.10 | 24.63 | 24.73 | 24.37 | -0.72% | 525,900 |
| Aug 19, 2025 | 25.03 | 25.05 | 24.80 | 24.91 | 24.55 | 0.16% | 557,900 |
| Aug 18, 2025 | 24.65 | 25.25 | 24.65 | 24.87 | 24.51 | 1.14% | 802,400 |
| Aug 15, 2025 | 24.20 | 24.80 | 24.16 | 24.59 | 24.24 | 1.11% | 683,749 |
| Aug 14, 2025 | 24.65 | 24.73 | 24.13 | 24.32 | 23.97 | -1.98% | 648,000 |
| Aug 13, 2025 | 24.77 | 24.94 | 24.53 | 24.81 | 24.45 | 0.40% | 577,231 |
| Aug 12, 2025 | 24.82 | 24.84 | 24.55 | 24.71 | 24.35 | -0.08% | 513,560 |
| Aug 11, 2025 | 25.00 | 25.08 | 24.62 | 24.73 | 24.37 | -0.64% | 455,423 |
| Aug 8, 2025 | 25.49 | 25.81 | 24.74 | 24.89 | 24.53 | -2.20% | 566,359 |