Brookfield Renewable Partners L.P.BEPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.78 | $28.52 | $27.78 | $28.20 | 544,820 |
| 1/15/2026 | $28.17 | $28.45 | $27.95 | $28.00 | 443,576 |
| 1/14/2026 | $28.50 | $28.76 | $28.00 | $28.08 | 530,500 |
| 1/13/2026 | $27.62 | $28.66 | $27.50 | $28.56 | 927,399 |
| 1/12/2026 | $26.89 | $27.56 | $26.89 | $27.44 | 387,328 |
| 1/9/2026 | $27.34 | $27.43 | $26.71 | $26.93 | 489,642 |
| 1/8/2026 | $27.48 | $27.72 | $26.83 | $26.86 | 451,548 |
| 1/7/2026 | $28.20 | $28.75 | $27.35 | $27.49 | 549,595 |
| 1/6/2026 | $27.93 | $28.27 | $27.62 | $28.02 | 439,740 |
| 1/5/2026 | $28.19 | $28.25 | $27.67 | $27.94 | 681,352 |
| 1/2/2026 | $27.26 | $28.04 | $27.18 | $27.93 | 309,726 |
| 12/31/2025 | $26.90 | $27.14 | $26.84 | $26.97 | 300,385 |
| 12/30/2025 | $27.40 | $27.57 | $26.87 | $26.91 | 330,326 |
| 12/29/2025 | $27.40 | $27.61 | $27.25 | $27.29 | 358,526 |
| 12/26/2025 | $27.21 | $27.55 | $27.20 | $27.36 | 189,400 |
| 12/24/2025 | $27.36 | $27.50 | $27.24 | $27.43 | 141,600 |
| 12/23/2025 | $26.80 | $27.43 | $26.80 | $27.23 | 502,500 |
| 12/22/2025 | $26.92 | $27.52 | $26.90 | $27.30 | 393,900 |
| 12/19/2025 | $26.30 | $27.04 | $26.30 | $26.88 | 911,700 |
| 12/18/2025 | $26.93 | $27.24 | $26.67 | $26.67 | 644,904 |
| 12/17/2025 | $27.66 | $27.95 | $26.58 | $26.70 | 1.05M |
| 12/16/2025 | $27.55 | $28.00 | $27.55 | $27.78 | 527,000 |
| 12/15/2025 | $27.99 | $28.06 | $27.66 | $27.66 | 508,060 |
| 12/12/2025 | $28.36 | $28.37 | $27.59 | $27.89 | 675,734 |
| 12/11/2025 | $28.54 | $28.59 | $27.96 | $28.05 | 620,845 |
| 12/10/2025 | $28.10 | $28.70 | $28.05 | $28.39 | 639,600 |
| 12/9/2025 | $28.29 | $28.58 | $28.12 | $28.19 | 326,400 |
| 12/8/2025 | $28.58 | $28.72 | $27.94 | $28.31 | 705,938 |
| 12/5/2025 | $28.52 | $28.61 | $28.34 | $28.37 | 345,900 |
| 12/4/2025 | $27.68 | $28.52 | $27.68 | $28.37 | 512,022 |
| 12/3/2025 | $27.83 | $27.96 | $27.57 | $27.88 | 775,429 |
| 12/2/2025 | $28.13 | $28.37 | $27.89 | $27.92 | 394,510 |
| 12/1/2025 | $28.34 | $28.39 | $27.75 | $28.07 | 576,337 |
| 11/28/2025 | $28.60 | $28.78 | $28.26 | $28.70 | 476,807 |
| 11/26/2025 | $28.21 | $28.54 | $28.12 | $28.24 | 1.88M |
| 11/25/2025 | $28.09 | $28.60 | $28.04 | $28.24 | 2.18M |
| 11/24/2025 | $28.50 | $28.83 | $28.18 | $28.25 | 1.99M |
| 11/21/2025 | $28.64 | $28.84 | $28.22 | $28.48 | 1.44M |
| 11/20/2025 | $28.86 | $29.21 | $28.51 | $28.52 | 1.34M |
| 11/19/2025 | $28.78 | $28.91 | $28.39 | $28.58 | 1.51M |
| 11/18/2025 | $28.67 | $28.86 | $28.43 | $28.59 | 1.32M |
| 11/17/2025 | $28.80 | $29.23 | $28.65 | $28.89 | 1.25M |
| 11/14/2025 | $28.57 | $29.19 | $28.51 | $28.87 | 1.61M |
| 11/13/2025 | $29.15 | $29.24 | $28.76 | $29.00 | 932,846 |
| 11/12/2025 | $29.35 | $29.40 | $29.22 | $29.24 | 999,144 |
| 11/11/2025 | $29.40 | $29.50 | $29.13 | $29.38 | 2.28M |
| 11/10/2025 | $31.25 | $31.75 | $31.12 | $31.15 | 538,607 |
| 11/8/2025 | $31.12 | $31.12 | $31.12 | $31.12 | 9 |
| 11/7/2025 | $30.53 | $31.20 | $30.47 | $31.12 | 552,474 |
| 11/6/2025 | $30.53 | $31.18 | $30.02 | $31.00 | 508,957 |
| 11/5/2025 | $31.48 | $31.65 | $30.08 | $30.36 | 634,379 |
| 11/4/2025 | $30.85 | $31.46 | $30.60 | $31.27 | 541,810 |
| 11/3/2025 | $30.95 | $31.70 | $30.39 | $31.52 | 667,800 |
| 10/31/2025 | $30.33 | $30.72 | $30.00 | $30.54 | 645,698 |
| 10/30/2025 | $30.75 | $30.85 | $30.07 | $30.16 | 406,641 |
| 10/29/2025 | $31.75 | $31.75 | $30.51 | $30.73 | 653,583 |
| 10/28/2025 | $31.40 | $32.72 | $31.25 | $31.44 | 1.99M |
| 10/27/2025 | $29.23 | $30.02 | $29.23 | $29.91 | 757,801 |
| 10/24/2025 | $28.60 | $29.32 | $28.51 | $29.29 | 544,539 |
| 10/23/2025 | $28.49 | $28.74 | $28.40 | $28.61 | 260,599 |
| 10/22/2025 | $28.35 | $28.71 | $28.06 | $28.33 | 334,472 |
| 10/21/2025 | $29.05 | $29.09 | $28.27 | $28.45 | 456,965 |
| 10/20/2025 | $28.53 | $29.25 | $28.42 | $29.01 | 587,167 |