Brookfield Renewable Partners L.P. Limited Partnership Units (BEP)

Last Price31.78

Change-0.23 (-0.71%)

NYSE · Last Trade: Mar 1st, 7:06 AM EST

Historical Prices For Brookfield Renewable Partners L.P. Limited Partnership Units (BEP)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	31.68	32.33	31.27	31.78	620,971	31.78
2/26/2026	32.19	32.48	31.64	32.40	501,198	32.01
2/25/2026	32.22	32.50	31.94	32.17	418,198	31.78
2/24/2026	31.96	32.31	31.59	32.10	820,312	31.71
2/23/2026	31.84	32.58	31.76	31.86	830,601	31.47
2/20/2026	31.36	32.04	31.23	31.84	673,825	31.45
2/19/2026	31.45	31.52	30.99	31.47	468,765	31.09
2/18/2026	32.03	32.09	30.98	31.29	604,513	30.91
2/17/2026	32.00	32.78	31.88	32.03	658,407	31.64
2/13/2026	31.01	31.98	31.01	31.77	318,754	31.39
2/12/2026	31.45	32.11	30.95	31.10	889,043	30.72
2/11/2026	31.00	31.51	30.14	31.30	685,989	30.92
2/10/2026	31.25	31.25	30.67	30.89	620,175	30.52
2/09/2026	30.50	31.29	30.36	30.92	416,913	30.55
2/06/2026	29.95	30.47	29.72	30.47	346,281	30.10
2/05/2026	29.95	30.21	29.33	29.52	552,269	29.16
2/04/2026	30.33	30.66	29.90	29.95	631,143	29.59
2/03/2026	29.80	30.72	29.77	30.29	705,164	29.92
2/02/2026	29.82	30.50	29.58	29.87	576,619	29.51
1/30/2026	28.55	30.51	28.45	29.83	1,260,764	29.47
1/29/2026	28.94	29.34	28.45	28.45	788,003	28.11
1/28/2026	28.91	29.15	28.44	29.00	681,958	28.65
1/27/2026	28.30	29.15	28.27	28.81	673,009	28.46
1/26/2026	28.50	28.65	28.21	28.27	414,485	27.93
1/23/2026	28.18	28.61	28.02	28.35	582,832	28.01
1/22/2026	28.19	28.97	28.06	28.14	452,075	27.80
1/21/2026	27.77	28.16	27.72	28.06	369,589	27.72
1/20/2026	27.96	28.03	27.48	27.67	374,260	27.34
1/16/2026	27.78	28.52	27.78	28.20	566,148	27.86
1/15/2026	28.17	28.45	27.95	28.00	443,526	27.66
1/14/2026	28.50	28.76	28.00	28.08	530,460	27.74
1/13/2026	27.62	28.66	27.50	28.56	927,278	28.21
1/12/2026	26.89	27.56	26.89	27.44	387,207	27.11
1/09/2026	27.34	27.43	26.71	26.93	489,642	26.60
1/08/2026	27.48	27.72	26.83	26.86	451,548	26.54
1/07/2026	28.20	28.75	27.35	27.49	549,545	27.16
1/06/2026	27.93	28.27	27.62	28.02	439,715	27.68
1/05/2026	28.19	28.25	27.67	27.94	681,345	27.60
1/02/2026	27.26	28.04	27.18	27.93	309,726	27.59
12/31/2025	26.90	27.14	26.84	26.97	300,385	26.64
12/30/2025	27.40	27.57	26.87	26.91	330,315	26.58
12/29/2025	27.40	27.61	27.25	27.29	357,769	26.96
12/26/2025	27.21	27.55	27.20	27.36	189,369	27.03
12/24/2025	27.36	27.50	27.24	27.43	141,564	27.10
12/23/2025	26.80	27.43	26.80	27.23	502,500	26.90
12/22/2025	26.92	27.52	26.90	27.30	393,890	26.97
12/19/2025	26.30	27.04	26.30	26.88	911,659	26.55
12/18/2025	26.93	27.24	26.67	26.67	644,904	26.35
12/17/2025	27.66	27.95	26.58	26.70	1,047,906	26.38
12/16/2025	27.55	28.00	27.55	27.78	526,981	27.44
12/15/2025	27.99	28.06	27.66	27.66	507,786	27.33
12/12/2025	28.36	28.37	27.59	27.89	675,734	27.55
12/11/2025	28.54	28.59	27.96	28.05	620,840	27.71
12/10/2025	28.10	28.70	28.05	28.39	639,580	28.05
12/09/2025	28.29	28.58	28.12	28.19	326,387	27.85
12/08/2025	28.58	28.72	27.94	28.31	705,871	27.97
12/05/2025	28.52	28.61	28.34	28.37	345,860	28.03
12/04/2025	27.68	28.52	27.68	28.37	512,021	28.03
12/03/2025	27.83	27.96	27.57	27.88	774,537	27.54
12/02/2025	28.13	28.37	27.89	27.92	394,510	27.58
12/01/2025	28.34	28.39	27.75	28.07	575,337	27.73