BEP - Brookfield Renewable Partners L.P.
22.71
0.290 1.277%
Share volume: 598,937
Last Updated: 05-08-2025
Utilities/Electric Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$22.42
0.29
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $22.57 | $22.57 | $22.90 | $22.90 | $22.37 | $22.37 | $22.71 | $22.71 | 598,937 | $598,937.00 |
| 05-07-2025 | $22.29 | $22.29 | $22.62 | $22.62 | $22.27 | $22.27 | $22.42 | $22.42 | 341,481 | $341,481.00 |
| 05-06-2025 | $22.25 | $22.25 | $22.70 | $22.70 | $22.25 | $22.25 | $22.37 | $22.37 | 310,621 | $310,621.00 |
| 05-05-2025 | $22.78 | $22.78 | $22.88 | $22.88 | $22.17 | $22.17 | $22.31 | $22.31 | 257,882 | $257,882.00 |
| 05-02-2025 | $22.81 | $22.81 | $23.59 | $23.59 | $22.50 | $22.50 | $22.83 | $22.83 | 473,099 | $473,099.00 |
| 05-01-2025 | $23.28 | $23.28 | $23.50 | $23.50 | $22.97 | $22.97 | $23.19 | $23.19 | 573,563 | $573,563.00 |
| 04-30-2025 | $23.09 | $23.09 | $23.21 | $23.21 | $22.65 | $22.65 | $23.04 | $23.04 | 469,894 | $469,894.00 |
| 04-29-2025 | $23.22 | $23.22 | $23.48 | $23.48 | $22.98 | $22.98 | $23.23 | $23.23 | 524,547 | $524,547.00 |
| 04-28-2025 | $22.65 | $22.65 | $23.28 | $23.28 | $22.54 | $22.54 | $23.21 | $23.21 | 944,135 | $944,135.00 |
| 04-25-2025 | $22.35 | $22.35 | $22.64 | $22.64 | $22.26 | $22.26 | $22.57 | $22.57 | 198,536 | $198,536.00 |
