Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Brookfield Renewable Partners LP | BEP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.39 | -3.43% | 39.15 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 40.98 | 37.74 | 40.98 | 38.78 | 40.54 |
BEP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.00 | 43.83 | 37.74 | 41.90 | 504,656 | -1.85 | -4.51% |
| 1 Month | 46.50 | 48.80 | 37.74 | 44.77 | 627,730 | -7.35 | -15.81% |
| 3 Months | 57.54 | 58.199 | 37.74 | 44.82 | 589,838 | -18.39 | -31.96% |
| 6 Months | 44.50 | 64.94 | 37.74 | 48.66 | 456,499 | -5.35 | -12.02% |
| 1 Year | 53.58 | 64.94 | 30.09 | 47.07 | 481,636 | -14.43 | -26.93% |
| 3 Years | 30.13 | 64.94 | 24.51 | 42.68 | 279,503 | 9.02 | 29.94% |
| 5 Years | 28.80 | 64.94 | 24.51 | 41.35 | 191,318 | 10.35 | 35.94% |
BEP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 38.78 | -1.76 | -4.34% | 40.98 | 40.98 | 37.74 | 1,335,068 |
| Mar 04 2021 | 40.54 | -1.72 | -4.07% | 41.81 | 42.63 | 40.14 | 754,363 |
| Mar 03 2021 | 42.26 | -0.49 | -1.15% | 42.86 | 42.94 | 41.91 | 358,833 |
| Mar 02 2021 | 42.75 | 0.04 | 0.09% | 42.94 | 43.105 | 42.43 | 446,012 |
| Mar 01 2021 | 42.71 | 0.50 | 1.18% | 43.3603 | 43.83 | 42.605 | 442,178 |
| Feb 26 2021 | 42.21 | 0.99 | 2.4% | 41.00 | 42.85 | 40.86 | 521,893 |
| Feb 25 2021 | 41.22 | -1.58 | -3.69% | 42.29 | 42.60 | 40.90 | 514,070 |
| Feb 24 2021 | 42.80 | -0.93 | -2.13% | 43.40 | 44.40 | 42.63 | 535,768 |
| Feb 23 2021 | 43.73 | -0.62 | -1.4% | 43.58 | 43.90 | 41.68 | 931,198 |
| Feb 22 2021 | 44.35 | -1.85 | -4.0% | 45.84 | 45.9548 | 44.08 | 783,599 |
| Feb 19 2021 | 46.20 | 0.76 | 1.67% | 45.65 | 46.3089 | 45.65 | 424,957 |
| Feb 18 2021 | 45.44 | 0.01 | 0.02% | 45.10 | 45.66 | 44.21 | 416,547 |
| Feb 17 2021 | 45.43 | 0.21 | 0.46% | 45.44 | 45.73 | 44.42 | 552,467 |
| Feb 16 2021 | 45.22 | -1.07 | -2.31% | 47.21 | 47.68 | 45.09 | 675,124 |
| Feb 12 2021 | 46.29 | -0.21 | -0.45% | 46.00 | 46.4282 | 45.475 | 455,546 |
| Feb 11 2021 | 46.50 | -0.40 | -0.85% | 46.90 | 47.32 | 45.95 | 1,166,455 |
| Feb 10 2021 | 46.90 | -0.79 | -1.66% | 48.16 | 48.28 | 46.215 | 988,606 |
| Feb 09 2021 | 47.69 | -0.71 | -1.47% | 47.90 | 48.80 | 47.2201 | 640,681 |
| Feb 08 2021 | 48.40 | 1.32 | 2.8% | 48.44 | 48.63 | 47.302 | 621,332 |
