Brookfield Renewable Part... (BEP)
NYSE: BEP
· Real-Time Price · USD
24.25
-0.07 (-0.29%)
At close: Aug 15, 2025, 10:00 AM
BEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.65 | 24.73 | 24.13 | 24.32 | 24.32 | -1.98% | 644,561 |
| Aug 13, 2025 | 24.77 | 24.94 | 24.53 | 24.81 | 24.81 | 0.40% | 577,231 |
| Aug 12, 2025 | 24.82 | 24.84 | 24.55 | 24.71 | 24.71 | -0.08% | 513,560 |
| Aug 11, 2025 | 25.00 | 25.08 | 24.62 | 24.73 | 24.73 | -0.64% | 455,423 |
| Aug 8, 2025 | 25.49 | 25.81 | 24.74 | 24.89 | 24.89 | -2.20% | 566,359 |
| Aug 7, 2025 | 25.96 | 26.24 | 25.35 | 25.45 | 25.45 | -1.09% | 350,734 |
| Aug 6, 2025 | 26.07 | 26.30 | 25.49 | 25.73 | 25.73 | -1.00% | 363,656 |
| Aug 5, 2025 | 26.52 | 26.55 | 25.91 | 25.99 | 25.99 | -1.07% | 242,123 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.00 | 26.27 | 26.27 | 1.70% | 248,524 |
| Aug 1, 2025 | 27.05 | 27.33 | 25.70 | 25.83 | 25.83 | -6.24% | 546,533 |
| Jul 31, 2025 | 26.67 | 27.62 | 26.67 | 27.55 | 27.55 | 1.85% | 704,000 |
| Jul 30, 2025 | 26.98 | 27.29 | 26.63 | 27.05 | 27.05 | 0.33% | 385,404 |
| Jul 29, 2025 | 27.01 | 27.36 | 26.80 | 26.96 | 26.96 | -1.64% | 260,123 |
| Jul 28, 2025 | 27.40 | 27.54 | 26.96 | 27.41 | 27.41 | 0.62% | 410,900 |
| Jul 25, 2025 | 27.41 | 27.41 | 27.05 | 27.24 | 27.24 | -0.58% | 195,400 |
| Jul 24, 2025 | 27.60 | 27.70 | 27.25 | 27.40 | 27.40 | -0.65% | 298,816 |
| Jul 23, 2025 | 27.52 | 27.87 | 27.45 | 27.58 | 27.58 | 0.80% | 410,333 |
| Jul 22, 2025 | 27.60 | 27.70 | 27.05 | 27.36 | 27.36 | 0.11% | 414,000 |
| Jul 21, 2025 | 27.20 | 27.68 | 27.14 | 27.33 | 27.33 | 0.48% | 533,800 |
| Jul 18, 2025 | 26.79 | 27.44 | 26.79 | 27.20 | 27.20 | 1.30% | 556,390 |