Brookfield Renewable Partners LP (BEP)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.492004920049 | 24.39 | 24.97 | 23.98 | 309381 | 24.39844792 | CS |
| 4 | -2.08 | -7.89373814042 | 26.35 | 27.35 | 23.98 | 348799 | 25.231649 | CS |
| 12 | -0.73 | -2.92 | 25 | 28.81 | 23.98 | 445922 | 26.29936014 | CS |
| 26 | -2.06 | -7.82377516141 | 26.33 | 28.81 | 19.92 | 504252 | 24.20403144 | CS |
| 52 | -5.48 | -18.4201680672 | 29.75 | 30.14 | 19.92 | 495213 | 24.17204973 | CS |
| 156 | -14.23 | -36.961038961 | 38.5 | 41.95 | 19.92 | 382120 | 29.35303462 | CS |
| 260 | -11.73 | -32.5833333333 | 36 | 64.94 | 19.92 | 382530 | 35.8447637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 24.27 | 0.16 | 0.66 | 24.56 | 24.56 | 24.09 | 248626 |
| 1721947200 | 24.11 | -0.41 | -1.67 | 24.68 | 24.68 | 24.065 | 292513 |
| 1721860800 | 24.52 | -0.31 | -1.25 | 24.93 | 24.95 | 24.44 | 189885 |
| 1721774400 | 24.83 | 0.15 | 0.59 | 24.6 | 24.97 | 24.3418 | 275228 |
| 1721688000 | 24.685 | 0.63 | 2.60 | 24.29 | 24.71 | 24.2288 | 335437 |
| 1721428800 | 24.06 | -0.33 | -1.35 | 24.39 | 24.41 | 23.98 | 453841 |
| 1721342400 | 24.39 | -0.47 | -1.89 | 24.91 | 25.04 | 24.31 | 353135 |
| 1721256000 | 24.86 | -1.04 | -4.02 | 25.6 | 25.8899 | 24.79 | 443465 |
| 1721169600 | 25.9 | 0.27 | 1.05 | 25.7 | 26 | 25.32 | 355180 |
| 1721083200 | 25.63 | -1.55 | -5.70 | 26.89 | 27.3 | 25.53 | 623539 |
| 1720824000 | 27.18 | 0.02 | 0.07 | 27.32 | 27.3399 | 26.89 | 371613 |
| 1720737600 | 27.16 | 0.82 | 3.11 | 26.5 | 27.35 | 26.43 | 426812 |
| 1720651200 | 26.34 | 0.86 | 3.38 | 25.48 | 26.3939 | 25.47 | 277396 |
| 1720564800 | 25.48 | 0.2 | 0.79 | 25.14 | 25.62 | 25.09 | 151665 |
| 1720478400 | 25.28 | -0.12 | -0.47 | 25.4 | 25.57 | 25.1312 | 202639 |
| 1720219200 | 25.4 | 0.03 | 0.12 | 26.05 | 26.11 | 25.35 | 347485 |
| 1720040640 | 25.37 | 0.57 | 2.30 | 25.04 | 25.63 | 24.97 | 201354 |
| 1719960000 | 24.8 | 0.33 | 1.35 | 24.51 | 24.86 | 24.23 | 389648 |
| 1719873600 | 24.47 | -0.3 | -1.21 | 25 | 25.2456 | 24.35 | 409189 |
| 1719614400 | 24.77 | -1.41 | -5.39 | 26.35 | 26.35 | 24.68 | 527155 |
| 1719528000 | 26.18 | 0.79 | 3.11 | 25.25 | 26.27 | 25.22 | 289283 |
| 1719441600 | 25.39 | -0.68 | -2.61 | 25.87 | 25.93 | 25.32 | 289158 |
| 1719355200 | 26.07 | 0.45 | 1.76 | 25.58 | 26.07 | 25.37 | 390663 |
| 1719268800 | 25.62 | 1.1 | 4.49 | 24.52 | 25.81 | 24.52 | 816712 |
| 1719009600 | 24.52 | -0.18 | -0.73 | 24.67 | 24.88 | 24.415 | 790668 |
| 1718923200 | 24.7 | -0.43 | -1.71 | 25.25 | 25.25 | 24.56 | 539617 |
| 1718750400 | 25.13 | 0.19 | 0.76 | 24.77 | 25.18 | 24.59 | 372247 |
| 1718664000 | 24.94 | -0.28 | -1.11 | 25.14 | 25.175 | 24.745 | 350281 |
| 1718404800 | 25.22 | -0.41 | -1.60 | 25.35 | 25.46 | 24.67 | 498055 |
| 1718318400 | 25.63 | -0.03 | -0.12 | 25.57 | 25.8851 | 25.2901 | 375042 |
| 1718232000 | 25.66 | -0.49 | -1.87 | 26.71 | 26.71 | 25.54 | 812403 |
| 1718145600 | 26.15 | -0.91 | -3.36 | 26.83 | 26.94 | 26.1 | 381463 |
| 1718059200 | 27.06 | 0.43 | 1.61 | 26.4 | 27.45 | 26.34 | 420848 |
| 1717800000 | 26.63 | -1.18 | -4.24 | 27.33 | 27.48 | 26.58 | 353671 |
| 1717713600 | 27.81 | -0.12 | -0.43 | 27.92 | 27.98 | 27.385 | 373725 |
| 1717627200 | 27.93 | 0.43 | 1.56 | 27.61 | 27.97 | 27.4863 | 189970 |
| 1717540800 | 27.5 | -0.54 | -1.93 | 27.74 | 27.81 | 27.39 | 269623 |
| 1717454400 | 28.04 | 0.17 | 0.61 | 27.95 | 28.16 | 27.45 | 367178 |
| 1717195200 | 27.87 | 0.33 | 1.20 | 27.43 | 27.95 | 27.21 | 418751 |
| 1717108800 | 27.54 | 1.01 | 3.81 | 26.73 | 27.64 | 26.72 | 696030 |
| 1717022400 | 26.53 | -1.22 | -4.40 | 27.41 | 27.41 | 26.51 | 330894 |
| 1716936000 | 27.75 | -0.85 | -2.97 | 28.7 | 28.8 | 27.67 | 500500 |
| 1716590400 | 28.6 | 0.62 | 2.22 | 28.06 | 28.81 | 27.96 | 424968 |
| 1716504000 | 27.98 | -0.44 | -1.55 | 28.57 | 28.57 | 27.87 | 640381 |
| 1716417600 | 28.42 | 0.46 | 1.65 | 27.97 | 28.69 | 27.8101 | 487468 |
| 1716331200 | 27.96 | 0.21 | 0.76 | 27.67 | 28.15 | 27.6 | 222732 |
| 1716244800 | 27.75 | -0.11 | -0.39 | 27.82 | 28.0515 | 27.39 | 146198 |
| 1715985600 | 27.86 | -0.09 | -0.32 | 28 | 28.05 | 27.58 | 306298 |
| 1715899200 | 27.95 | -0.04 | -0.14 | 27.9 | 28.18 | 27.85 | 304066 |
| 1715812800 | 27.99 | 1.26 | 4.71 | 27.19 | 28 | 26.99 | 497681 |
| 1715726400 | 26.73 | -0.6 | -2.20 | 27.32 | 27.51 | 26.51 | 810027 |
| 1715640000 | 27.33 | -0.6 | -2.15 | 27.92 | 28.25 | 27.32 | 822221 |
| 1715380800 | 27.93 | 0.37 | 1.34 | 27.79 | 28.32 | 27.49 | 524713 |
| 1715294400 | 27.56 | 0.67 | 2.49 | 26.89 | 27.8237 | 26.76 | 420381 |
| 1715208000 | 26.89 | 0.54 | 2.05 | 26.22 | 26.91 | 26 | 457586 |
| 1715121600 | 26.35 | -0.3 | -1.13 | 26.75 | 26.77 | 26.15 | 701282 |
| 1715035200 | 26.65 | 0.87 | 3.37 | 25.97 | 26.73 | 25.88 | 838138 |
| 1714776000 | 25.78 | 1.12 | 4.54 | 25 | 26.37 | 24.65 | 1359471 |
| 1714689600 | 24.66 | 1.36 | 5.84 | 23.6 | 24.68 | 23.6 | 764300 |
| 1714603200 | 23.3 | 2.29 | 10.90 | 21.73 | 23.74 | 21.28 | 1907413 |
| 1714516800 | 21.01 | -0.37 | -1.73 | 21.28 | 21.36 | 20.885 | 686707 |
| 1714430400 | 21.38 | 0.04 | 0.19 | 21.56 | 21.69 | 21.28 | 655806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
