Brookfield Renewable Partners LP (BEP-A)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721774400 | 18.4699 | -0.13 | -0.68 | 18.5 | 18.56 | 18.4 | 6320 |
| 1721688000 | 18.5962 | 0.19 | 1.06 | 18.46 | 18.69 | 18.46 | 7759 |
| 1721428800 | 18.4017 | -0.09 | -0.48 | 18.5 | 18.5 | 18.4 | 1671 |
| 1721342400 | 18.4901 | -0.16 | -0.84 | 18.49 | 18.6012 | 18.36 | 3347 |
| 1721256000 | 18.6458 | -0.04 | -0.24 | 18.5001 | 18.69 | 18.5001 | 2228 |
| 1721169600 | 18.69 | 0.14 | 0.75 | 18.62 | 18.69 | 18.544 | 9440 |
| 1721083200 | 18.55 | -0.18 | -0.93 | 18.6 | 18.68 | 18.44 | 4768 |
| 1720824000 | 18.725 | 0.19 | 1.03 | 18.51 | 18.75 | 18.51 | 3976 |
| 1720737600 | 18.535 | 0.16 | 0.90 | 18.44 | 18.5999 | 18.44 | 8472 |
| 1720651200 | 18.37 | 0.06 | 0.33 | 18.33 | 18.4839 | 18.31 | 6376 |
| 1720564800 | 18.31 | -0.29 | -1.58 | 18.62 | 18.62 | 18.31 | 4032 |
| 1720478400 | 18.6031 | -0.1 | -0.52 | 18.92 | 18.92 | 18.4801 | 6553 |
| 1720219200 | 18.7001 | 0 | 0.00 | 18.7 | 18.7001 | 18.65 | 7547 |
| 1720040640 | 18.7 | 0.24 | 1.27 | 18.4 | 18.7 | 18.4 | 2155 |
| 1719960000 | 18.4647 | 0.13 | 0.73 | 18.32 | 18.47 | 18.32 | 5362 |
| 1719873600 | 18.33 | -0.01 | -0.05 | 18.3 | 18.35 | 18.3 | 2047 |
| 1719614400 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1719528000 | 18.34 | 0 | 0.00 | 18.46 | 18.5 | 18.34 | 3580 |
| 1719441600 | 18.34 | 0 | 0.00 | 18.34 | 18.62 | 18.34 | 3133 |
| 1719355200 | 18.34 | -0.14 | -0.76 | 18.5 | 18.5 | 18.33 | 6133 |
| 1719268800 | 18.4801 | -0.02 | -0.11 | 18.52 | 18.62 | 18.4801 | 5756 |
| 1719009600 | 18.5001 | -0.05 | -0.27 | 18.6 | 18.7091 | 18.4001 | 5280 |
| 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 | 18.59 | 18.7262 | 18.51 | 1923 |
| 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 | 18.3 | 18.39 | 18.2 | 9110 |
| 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 | 17.17 | 17.17 | 17.04 | 3017 |
| 1713998400 | 17.21 | 0 | 0.00 | 17.12 | 17.2854 | 17.12 | 4164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
