Brookfield Renewable Partners L.P. Limited Partnership Units (BEP)

Last Price32.64

Change+0.89 (2.80%)

NYSE · Last Trade: Apr 1st, 2:03 AM EDT

Historical Prices For Brookfield Renewable Partners L.P. Limited Partnership Units (BEP)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	31.72	32.90	31.71	32.64	1,340,559	32.64
3/30/2026	32.04	32.51	31.69	31.75	1,003,822	31.75
3/27/2026	31.37	31.94	31.10	31.74	849,585	31.74
3/26/2026	31.91	32.01	31.18	31.42	915,973	31.42
3/25/2026	31.75	32.25	31.54	31.78	892,761	31.78
3/24/2026	30.74	31.87	30.62	31.30	658,032	31.30
3/23/2026	30.90	31.22	30.04	30.63	2,069,566	30.63
3/20/2026	31.64	32.00	30.62	30.83	1,904,544	30.83
3/19/2026	31.28	32.06	31.15	31.87	1,638,127	31.87
3/18/2026	30.99	31.94	30.88	31.67	1,098,412	31.67
3/17/2026	30.65	31.58	30.65	31.19	648,325	31.19
3/16/2026	30.37	30.92	30.37	30.65	456,815	30.65
3/13/2026	30.97	31.69	29.84	30.17	953,572	30.17
3/12/2026	30.83	31.16	30.57	30.82	388,415	30.82
3/11/2026	30.73	31.12	30.43	31.10	597,774	31.10
3/10/2026	30.21	30.75	29.88	30.72	760,256	30.72
3/09/2026	29.73	30.22	29.31	30.08	409,932	30.08
3/06/2026	29.88	30.38	29.25	30.24	691,058	30.24
3/05/2026	30.38	30.50	29.88	30.28	1,089,446	30.28
3/04/2026	31.02	31.02	30.13	30.40	637,072	30.40
3/03/2026	31.23	31.24	30.23	30.85	823,448	30.85
3/02/2026	31.11	31.89	31.03	31.66	510,589	31.66
2/27/2026	31.68	32.33	31.27	31.78	620,971	31.78
2/26/2026	32.19	32.48	31.64	32.40	501,198	32.40
2/25/2026	32.22	32.50	31.94	32.17	418,198	32.17
2/24/2026	31.96	32.31	31.59	32.10	820,312	32.10
2/23/2026	31.84	32.58	31.76	31.86	830,601	31.86
2/20/2026	31.36	32.04	31.23	31.84	673,825	31.84
2/19/2026	31.45	31.52	30.99	31.47	468,765	31.47
2/18/2026	32.03	32.09	30.98	31.29	604,513	31.29
2/17/2026	32.00	32.78	31.88	32.03	658,407	32.03
2/13/2026	31.01	31.98	31.01	31.77	318,754	31.77
2/12/2026	31.45	32.11	30.95	31.10	889,043	31.10
2/11/2026	31.00	31.51	30.14	31.30	685,989	31.30
2/10/2026	31.25	31.25	30.67	30.89	620,175	30.89
2/09/2026	30.50	31.29	30.36	30.92	416,913	30.92
2/06/2026	29.95	30.47	29.72	30.47	346,281	30.47
2/05/2026	29.95	30.21	29.33	29.52	552,269	29.52
2/04/2026	30.33	30.66	29.90	29.95	631,143	29.95
2/03/2026	29.80	30.72	29.77	30.29	705,164	30.29
2/02/2026	29.82	30.50	29.58	29.87	576,619	29.87
1/30/2026	28.55	30.51	28.45	29.83	1,260,764	29.83
1/29/2026	28.94	29.34	28.45	28.45	788,003	28.45
1/28/2026	28.91	29.15	28.44	29.00	681,958	29.00
1/27/2026	28.30	29.15	28.27	28.81	673,009	28.81
1/26/2026	28.50	28.65	28.21	28.27	414,485	28.27
1/23/2026	28.18	28.61	28.02	28.35	582,832	28.35
1/22/2026	28.19	28.97	28.06	28.14	452,075	28.14
1/21/2026	27.77	28.16	27.72	28.06	369,589	28.06
1/20/2026	27.96	28.03	27.48	27.67	374,260	27.67
1/16/2026	27.78	28.52	27.78	28.20	566,148	28.20
1/15/2026	28.17	28.45	27.95	28.00	443,526	28.00
1/14/2026	28.50	28.76	28.00	28.08	530,460	28.08
1/13/2026	27.62	28.66	27.50	28.56	927,278	28.56
1/12/2026	26.89	27.56	26.89	27.44	387,207	27.44
1/09/2026	27.34	27.43	26.71	26.93	489,642	26.93
1/08/2026	27.48	27.72	26.83	26.86	451,548	26.86
1/07/2026	28.20	28.75	27.35	27.49	549,545	27.49
1/06/2026	27.93	28.27	27.62	28.02	439,715	28.02
1/05/2026	28.19	28.25	27.67	27.94	681,345	27.94
1/02/2026	27.26	28.04	27.18	27.93	309,726	27.93