Brookfield Renewable Part... (BEP)
22.29
-0.11 (-0.49%)
At close: Mar 28, 2025, 3:59 PM
22.33
0.17%
After-hours: Mar 28, 2025, 06:36 PM EDT
BEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.60 | 22.77 | 22.25 | 22.25 | -0.15 | -0.67% | 1,075,881 |
| Mar 27, 2025 | 22.76 | 22.76 | 22.19 | 22.40 | -0.17 | -0.75% | 802,600 |
| Mar 26, 2025 | 23.30 | 23.43 | 22.37 | 22.57 | -0.81 | -3.46% | 768,100 |
| Mar 25, 2025 | 23.72 | 23.72 | 23.21 | 23.38 | -0.19 | -0.81% | 386,024 |
| Mar 24, 2025 | 23.75 | 24.16 | 23.53 | 23.57 | -0.12 | -0.51% | 409,600 |
| Mar 21, 2025 | 23.60 | 23.80 | 23.46 | 23.69 | 0.04 | 0.17% | 548,900 |
| Mar 20, 2025 | 23.21 | 23.86 | 23.14 | 23.65 | 0.31 | 1.33% | 539,314 |
| Mar 19, 2025 | 23.12 | 23.42 | 23.06 | 23.34 | 0.16 | 0.69% | 591,302 |
| Mar 18, 2025 | 22.81 | 23.48 | 22.81 | 23.18 | 0.29 | 1.27% | 359,884 |
| Mar 17, 2025 | 22.80 | 23.12 | 22.73 | 22.89 | 0.14 | 0.62% | 407,319 |
| Mar 14, 2025 | 22.86 | 23.10 | 22.64 | 22.75 | -0.06 | -0.26% | 490,714 |
| Mar 13, 2025 | 23.20 | 23.66 | 22.77 | 22.81 | -0.39 | -1.68% | 330,100 |
| Mar 12, 2025 | 23.01 | 23.52 | 22.75 | 23.20 | 0.35 | 1.53% | 454,934 |
| Mar 11, 2025 | 23.09 | 23.45 | 22.66 | 22.85 | -0.24 | -1.04% | 532,000 |
| Mar 10, 2025 | 22.30 | 23.20 | 22.27 | 23.09 | 0.58 | 2.58% | 1,580,908 |
| Mar 7, 2025 | 21.77 | 22.57 | 21.77 | 22.51 | 0.57 | 2.60% | 489,934 |
| Mar 6, 2025 | 22.10 | 22.22 | 21.76 | 21.94 | -0.36 | -1.61% | 536,700 |
| Mar 5, 2025 | 21.73 | 22.41 | 21.72 | 22.30 | 0.55 | 2.53% | 356,100 |
| Mar 4, 2025 | 21.35 | 22.09 | 21.23 | 21.75 | 0.07 | 0.32% | 929,100 |
| Mar 3, 2025 | 22.62 | 22.73 | 21.56 | 21.68 | -0.83 | -3.69% | 720,800 |
| Feb 28, 2025 | 22.43 | 22.62 | 22.10 | 22.51 | -0.34 | -1.49% | 589,258 |
| Feb 27, 2025 | 23.33 | 23.38 | 22.82 | 22.85 | -0.52 | -2.23% | 666,761 |
| Feb 26, 2025 | 23.43 | 23.60 | 23.15 | 23.37 | 0.26 | 1.13% | 630,334 |
| Feb 25, 2025 | 22.89 | 23.30 | 22.66 | 23.11 | 0.37 | 1.63% | 742,149 |
| Feb 24, 2025 | 23.63 | 23.63 | 22.74 | 22.74 | -0.70 | -2.99% | 565,090 |
| Feb 21, 2025 | 23.59 | 23.74 | 23.40 | 23.44 | -0.14 | -0.59% | 528,800 |
| Feb 20, 2025 | 23.42 | 23.60 | 23.18 | 23.58 | 0.31 | 1.33% | 526,802 |
| Feb 19, 2025 | 23.09 | 23.36 | 22.93 | 23.27 | 0.31 | 1.35% | 562,810 |
| Feb 18, 2025 | 22.64 | 23.06 | 22.36 | 22.96 | 0.53 | 2.36% | 708,805 |
| Feb 14, 2025 | 22.56 | 22.87 | 22.31 | 22.43 | 0.03 | 0.13% | 765,000 |
| Feb 13, 2025 | 22.38 | 22.65 | 22.30 | 22.40 | 0.18 | 0.81% | 394,023 |
| Feb 12, 2025 | 21.93 | 22.42 | 21.75 | 22.22 | 0.18 | 0.82% | 478,400 |
| Feb 11, 2025 | 22.08 | 22.17 | 21.87 | 22.04 | -0.12 | -0.54% | 308,174 |
| Feb 10, 2025 | 22.62 | 22.66 | 22.14 | 22.16 | -0.28 | -1.25% | 710,849 |
| Feb 7, 2025 | 22.88 | 23.13 | 22.30 | 22.44 | -0.21 | -0.93% | 680,300 |
| Feb 6, 2025 | 22.48 | 22.72 | 22.21 | 22.65 | 0.37 | 1.66% | 562,500 |
| Feb 5, 2025 | 21.96 | 22.42 | 21.70 | 22.28 | 0.63 | 2.91% | 638,100 |
| Feb 4, 2025 | 21.25 | 21.91 | 21.12 | 21.65 | 0.71 | 3.39% | 843,222 |
| Feb 3, 2025 | 21.55 | 21.72 | 20.83 | 20.94 | -0.95 | -4.34% | 1,794,630 |
| Jan 31, 2025 | 21.28 | 22.40 | 21.06 | 21.89 | 1.19 | 5.75% | 1,684,047 |
| Jan 30, 2025 | 20.67 | 21.02 | 20.61 | 20.70 | 0.05 | 0.24% | 965,000 |
| Jan 29, 2025 | 20.81 | 20.98 | 20.44 | 20.65 | -0.10 | -0.48% | 560,100 |
| Jan 28, 2025 | 21.24 | 21.24 | 20.41 | 20.75 | -0.41 | -1.94% | 1,013,400 |
| Jan 27, 2025 | 21.21 | 21.33 | 20.57 | 21.16 | -0.23 | -1.08% | 1,299,288 |
| Jan 24, 2025 | 21.37 | 21.63 | 20.98 | 21.39 | 0.59 | 2.84% | 1,514,558 |
| Jan 23, 2025 | 20.20 | 21.05 | 20.00 | 20.80 | 0.77 | 3.84% | 1,672,200 |
| Jan 22, 2025 | 20.90 | 20.98 | 19.92 | 20.03 | -0.66 | -3.19% | 1,656,749 |
| Jan 21, 2025 | 20.89 | 20.89 | 20.31 | 20.69 | 0.03 | 0.15% | 1,560,334 |
| Jan 17, 2025 | 21.00 | 21.00 | 20.56 | 20.66 | -0.27 | -1.29% | 1,121,749 |
| Jan 16, 2025 | 20.90 | 21.38 | 20.63 | 20.93 | -0.01 | -0.05% | 1,169,831 |