Brookfield Renewable Partners LP (BEP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -9.70212765957 | 23.5 | 23.67 | 21.02 | 866120 | 22.32811163 | CS |
| 4 | -2.38 | -10.0847457627 | 23.6 | 24.09 | 21.02 | 579255 | 22.79810171 | CS |
| 12 | -7 | -24.805102764 | 28.22 | 28.7 | 21.02 | 548761 | 24.54590775 | CS |
| 26 | -5.67 | -21.0859055411 | 26.89 | 29.56 | 21.02 | 489624 | 25.11142778 | CS |
| 52 | -4.61 | -17.8474641889 | 25.83 | 29.56 | 19.92 | 498494 | 24.66457929 | CS |
| 156 | -11.65 | -35.442652875 | 32.87 | 41.95 | 19.92 | 409350 | 27.57827108 | CS |
| 260 | -24.93 | -54.0195016251 | 46.15 | 64.94 | 19.92 | 411159 | 34.32425276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 21.5 | -0.61 | -2.76 | 22.22 | 22.2675 | 21.445 | 538469 |
| 1736811600 | 22.11 | -0.44 | -1.95 | 22.4 | 22.42 | 21.69 | 593544 |
| 1736552400 | 22.55 | -0.08 | -0.35 | 22.38 | 22.64 | 21.58 | 1609671 |
| 1736379600 | 22.63 | -0.98 | -4.15 | 23.5 | 23.67 | 22.46 | 722797 |
| 1736293200 | 23.61 | -0.18 | -0.76 | 23.9 | 24.09 | 23.37 | 524834 |
| 1736206800 | 23.79 | 0.59 | 2.54 | 23.5 | 23.81 | 23.28 | 543161 |
| 1735947600 | 23.2 | 0.09 | 0.39 | 23.24 | 23.42 | 22.85 | 492055 |
| 1735861200 | 23.11 | 0.32 | 1.40 | 22.97 | 23.39 | 22.85 | 466108 |
| 1735688400 | 22.79 | -0.15 | -0.65 | 23 | 23.23 | 22.74 | 852086 |
| 1735602000 | 22.94 | -0.12 | -0.52 | 23.01 | 23.05 | 22.6 | 497655 |
| 1735342800 | 23.06 | -0.06 | -0.26 | 23.02 | 23.17 | 22.84 | 276819 |
| 1735256400 | 23.12 | -0.22 | -0.94 | 23.25 | 23.47 | 23 | 274430 |
| 1735077840 | 23.34 | 0.25 | 1.08 | 23.14 | 23.48 | 22.8601 | 285861 |
| 1734997200 | 23.09 | 0.14 | 0.61 | 23 | 23.1 | 22.6701 | 316368 |
| 1734738000 | 22.95 | 0.36 | 1.59 | 22.41 | 23.07 | 22.23 | 553852 |
| 1734651600 | 22.59 | -0.05 | -0.22 | 22.9 | 23 | 22.55 | 603906 |
| 1734565200 | 22.64 | -0.87 | -3.70 | 23.6 | 23.6 | 22.53 | 695724 |
| 1734478800 | 23.51 | -0.34 | -1.43 | 23.52 | 23.83 | 23.16 | 369467 |
| 1734392400 | 23.85 | 0.06 | 0.25 | 23.66 | 24.21 | 23.47 | 421869 |
| 1734133200 | 23.79 | -0.04 | -0.17 | 23.8 | 23.83 | 23.42 | 381044 |
| 1734046800 | 23.83 | -0.25 | -1.04 | 24.39 | 24.55 | 23.59 | 764383 |
| 1733960400 | 24.08 | 0.31 | 1.30 | 23.92 | 24.19 | 23.13 | 1029133 |
| 1733874000 | 23.77 | -0.24 | -1.00 | 24.06 | 24.06 | 23.66 | 419510 |
| 1733787600 | 24.01 | -0.22 | -0.91 | 24.22 | 24.645 | 23.855 | 773263 |
| 1733528400 | 24.23 | -0.31 | -1.26 | 24.56 | 24.56 | 24.0243 | 689493 |
| 1733442000 | 24.54 | -0.61 | -2.43 | 25.02 | 25.16 | 24.49 | 531122 |
| 1733355600 | 25.15 | -0.45 | -1.76 | 25.61 | 25.71 | 24.76 | 969239 |
| 1733269200 | 25.6 | -0.19 | -0.74 | 25.65 | 25.94 | 25.54 | 344660 |
| 1733182800 | 25.79 | -0.24 | -0.92 | 25.81 | 25.92 | 25.3249 | 470183 |
| 1732917840 | 26.03 | -0.31 | -1.18 | 25.84 | 26.07 | 25.51 | 367578 |
| 1732750800 | 26.34 | 0.62 | 2.41 | 25.86 | 26.64 | 25.77 | 826696 |
| 1732664400 | 25.72 | 0.02 | 0.08 | 25.52 | 25.81 | 25.3532 | 856517 |
| 1732578000 | 25.7 | 0.53 | 2.11 | 25.39 | 25.9 | 25.35 | 438248 |
| 1732318800 | 25.17 | -0.36 | -1.41 | 25.76 | 25.81 | 25.08 | 450180 |
| 1732232400 | 25.53 | 0.55 | 2.20 | 24.95 | 25.6199 | 24.85 | 441886 |
| 1732146000 | 24.98 | -0.34 | -1.34 | 25.18 | 25.38 | 24.7 | 794585 |
| 1732059600 | 25.32 | 0.41 | 1.65 | 24.87 | 25.34 | 24.2 | 640820 |
| 1731973200 | 24.91 | -0.27 | -1.07 | 25.02 | 25.24 | 24.74 | 434529 |
| 1731714000 | 25.18 | -0.13 | -0.51 | 25.31 | 25.48 | 25.135 | 247684 |
| 1731627600 | 25.31 | 0.02 | 0.08 | 25.29 | 25.59 | 25.22 | 471157 |
| 1731541200 | 25.29 | 0 | 0.00 | 25.47 | 25.98 | 25.2033 | 368031 |
| 1731454800 | 25.29 | -0.61 | -2.36 | 25.42 | 26.08 | 25.21 | 463761 |
| 1731368400 | 25.9 | -0.52 | -1.97 | 26.25 | 26.785 | 25.84 | 304895 |
| 1731109200 | 26.42 | 0.21 | 0.80 | 25.17 | 27 | 25.17 | 319960 |
| 1731022800 | 26.21 | 1 | 3.97 | 25.21 | 26.41 | 25.21 | 487958 |
| 1730936400 | 25.21 | -1.62 | -6.04 | 25.58 | 25.58 | 24.3 | 1349531 |
| 1730850000 | 26.83 | 0.49 | 1.86 | 26.39 | 26.95 | 26.22 | 225752 |
| 1730763600 | 26.34 | 1.13 | 4.48 | 25.16 | 26.395 | 25.01 | 535378 |
| 1730500800 | 25.21 | -0.45 | -1.75 | 25.65 | 25.683 | 24.95 | 517546 |
| 1730414400 | 25.66 | -0.14 | -0.54 | 25.8 | 25.91 | 25.3 | 341672 |
| 1730328000 | 25.8 | -0.23 | -0.88 | 26.03 | 26.26 | 25.6601 | 422336 |
| 1730241600 | 26.03 | -1.18 | -4.34 | 27.08 | 27.21 | 25.79 | 498226 |
| 1730155200 | 27.21 | -0.5 | -1.80 | 28.03 | 28.13 | 27.12 | 310051 |
| 1729896000 | 27.71 | -0.05 | -0.18 | 27.76 | 28.14 | 27.65 | 271135 |
| 1729809600 | 27.76 | -0.1 | -0.36 | 27.8 | 28.17 | 27.24 | 561556 |
| 1729723200 | 27.86 | -0.36 | -1.28 | 28.22 | 28.7 | 27.63 | 772226 |
| 1729636800 | 28.22 | -0.67 | -2.32 | 28.65 | 28.69 | 27.36 | 711932 |
| 1729550400 | 28.89 | 0.55 | 1.94 | 28.31 | 29.56 | 28.21 | 1156029 |
| 1729291200 | 28.34 | 0.45 | 1.61 | 28 | 28.41 | 27.83 | 382253 |
| 1729204800 | 27.89 | -0.48 | -1.69 | 28.06 | 28.3497 | 27.73 | 414082 |
| 1729118400 | 28.37 | 2.53 | 9.79 | 26.27 | 28.395 | 25.96 | 1044255 |
| 1729032000 | 25.84 | -0.23 | -0.88 | 26.18 | 26.37 | 25.72 | 232094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
