Brookfield Renewable Partners LP (BEP-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 18.55 | -0.06 | -0.32 | 18.73 | 18.73 | 18.53 | 8066 |
| 1718750400 | 18.61 | 0.04 | 0.21 | 18.75 | 18.75 | 18.61 | 2049 |
| 1718664000 | 18.5704 | -0.01 | -0.03 | 18.75 | 18.75 | 18.51 | 3134 |
| 1718404800 | 18.5764 | 0.07 | 0.36 | 18.74 | 18.75 | 18.53 | 5037 |
| 1718318400 | 18.51 | 0.04 | 0.22 | 18.5 | 18.56 | 18.4 | 1536 |
| 1718232000 | 18.47 | -0.02 | -0.11 | 18.64 | 18.75 | 18.47 | 7736 |
| 1718145600 | 18.49 | -0.04 | -0.22 | 18.4 | 18.49 | 18.3 | 2879 |
| 1718059200 | 18.53 | -0.11 | -0.57 | 18.63 | 18.63 | 18.53 | 379 |
| 1717800000 | 18.6362 | -0.11 | -0.61 | 18.7262 | 18.7262 | 18.51 | 1919 |
| 1717713600 | 18.75 | 0.37 | 2.01 | 18.7494 | 18.75 | 18.39 | 1510 |
| 1717627200 | 18.3805 | 0.02 | 0.11 | 18.3 | 18.4959 | 18.3 | 4885 |
| 1717540800 | 18.36 | 0.06 | 0.33 | 18.36 | 18.36 | 18.36 | 409 |
| 1717454400 | 18.3 | 0 | 0.00 | 18.3 | 18.99 | 18.3 | 7302 |
| 1717195200 | 18.3 | -0.15 | -0.81 | 18.49 | 18.98 | 18.3 | 4929 |
| 1717108800 | 18.4501 | -0.15 | -0.81 | 18.41 | 18.65 | 18.41 | 5628 |
| 1717022400 | 18.6 | 0 | 0.00 | 18.6 | 18.65 | 18.41 | 9743 |
| 1716936000 | 18.6 | -0.06 | -0.32 | 18.6564 | 18.95 | 18.59 | 10302 |
| 1716590400 | 18.6588 | 0.27 | 1.46 | 18.69 | 18.69 | 18.38 | 3771 |
| 1716504000 | 18.39 | 0.09 | 0.49 | 18.3677 | 18.39 | 18.2 | 7994 |
| 1716417600 | 18.3 | -0.4 | -2.14 | 18.91 | 18.91 | 18.3 | 16377 |
| 1716331200 | 18.7 | -0.18 | -0.93 | 18.66 | 18.9199 | 18.66 | 3586 |
| 1716244800 | 18.876 | 0.24 | 1.27 | 18.68 | 18.93 | 18.65 | 5187 |
| 1715985600 | 18.64 | -0.1 | -0.53 | 18.69 | 18.69 | 18.5 | 5380 |
| 1715899200 | 18.7399 | 0.19 | 1.03 | 18.57 | 18.75 | 18.57 | 10958 |
| 1715812800 | 18.5495 | 0.17 | 0.92 | 18.48 | 18.76 | 18.3901 | 12876 |
| 1715726400 | 18.38 | 0.12 | 0.66 | 18.33 | 18.56 | 18.3 | 14020 |
| 1715640000 | 18.26 | 0 | 0.03 | 18.24 | 18.26 | 18.0833 | 19612 |
| 1715380800 | 18.2551 | 0.67 | 3.78 | 17.53 | 18.2551 | 17.41 | 32151 |
| 1715294400 | 17.59 | -0.01 | -0.03 | 17.64 | 17.66 | 17.4 | 9097 |
| 1715208000 | 17.595 | -0.41 | -2.25 | 18 | 18 | 17.37 | 16061 |
| 1715121600 | 18 | 0.13 | 0.73 | 17.9 | 18 | 17.87 | 4037 |
| 1715035200 | 17.87 | -0.01 | -0.06 | 17.63 | 17.9711 | 17.63 | 10785 |
| 1714776000 | 17.88 | 0.29 | 1.65 | 17.62 | 17.88 | 17.62 | 4462 |
| 1714689600 | 17.59 | 0.19 | 1.09 | 17.52 | 17.64 | 17.32 | 12979 |
| 1714603200 | 17.3999 | 0.4 | 2.35 | 17.31 | 17.4 | 17.15 | 7148 |
| 1714516800 | 17 | -0.52 | -2.97 | 17.36 | 17.375 | 16.9078 | 24178 |
| 1714430400 | 17.52 | 0.06 | 0.34 | 17.27 | 17.52 | 17.27 | 5146 |
| 1714171200 | 17.4599 | 0.29 | 1.69 | 17.3 | 17.46 | 17.3 | 7307 |
| 1714084800 | 17.17 | -0.04 | -0.23 | 17.04 | 17.17 | 17.04 | 2917 |
| 1713998400 | 17.21 | 0 | 0.00 | 17.12 | 17.2854 | 17.12 | 4164 |
| 1713912000 | 17.21 | 0.16 | 0.94 | 17.01 | 17.3608 | 17.01 | 2997 |
| 1713825600 | 17.05 | -0.06 | -0.35 | 17 | 17.16 | 16.8301 | 8921 |
| 1713566400 | 17.11 | 0.04 | 0.23 | 16.98 | 17.21 | 16.91 | 14491 |
| 1713480000 | 17.07 | -0.3 | -1.73 | 17.43 | 17.43 | 16.87 | 12836 |
| 1713393600 | 17.37 | 0.14 | 0.81 | 17.38 | 17.6 | 17.16 | 2954 |
| 1713307200 | 17.23 | -0.05 | -0.29 | 17.1 | 17.3 | 17.1 | 8208 |
| 1713220800 | 17.28 | -0.3 | -1.71 | 17.41 | 17.41 | 16.99 | 13627 |
| 1712961600 | 17.58 | -0.24 | -1.35 | 17.68 | 17.71 | 17.46 | 8378 |
| 1712875200 | 17.82 | -0.08 | -0.45 | 17.95 | 17.95 | 17.82 | 8236 |
| 1712788800 | 17.9 | -0.41 | -2.21 | 18.11 | 18.11 | 17.8994 | 9914 |
| 1712702400 | 18.305 | 0.2 | 1.13 | 18.41 | 18.41 | 18.2 | 3337 |
| 1712616000 | 18.1 | -0.15 | -0.82 | 18.25 | 18.25 | 18.02 | 14525 |
| 1712356800 | 18.25 | 0.04 | 0.22 | 18.25 | 18.46 | 18.25 | 15531 |
| 1712270400 | 18.21 | 0.11 | 0.61 | 18.16 | 18.35 | 18.16 | 5730 |
| 1712184000 | 18.1 | -0.14 | -0.77 | 18.24 | 18.3494 | 18.01 | 8400 |
| 1712097600 | 18.24 | -0.04 | -0.19 | 18.078 | 18.25 | 18.078 | 5375 |
| 1712011200 | 18.275 | 0.04 | 0.25 | 18.32 | 18.45 | 18.23 | 10798 |
| 1711665600 | 18.23 | -0.18 | -0.98 | 18.5 | 18.7681 | 18.23 | 10854 |
| 1711579200 | 18.4105 | -0.04 | -0.21 | 18.77 | 18.77 | 18.4105 | 13351 |
| 1711492800 | 18.45 | -0.03 | -0.16 | 18.47 | 18.75 | 18.45 | 5209 |
| 1711406400 | 18.4801 | -0.32 | -1.70 | 18.78 | 18.78 | 18.48 | 7409 |
| 1711147200 | 18.8 | -0.16 | -0.84 | 18.96 | 18.96 | 18.7 | 7028 |
| 1711060800 | 18.9599 | -0.02 | -0.11 | 18.99 | 18.99 | 18.78 | 8196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
