Stockscreener 앱 받기
28.19
0.42%
-0.12
시장 영업 전:
28.08
-0.11
-0.39%
Brookfield Renewable Partners Lp 주식 (BEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $28.58 | $28.12 | $0.46 | 324,418.0 | -0.42% |
| 2025-12-08 | $28.72 | $27.94 | $0.78 | 701,489.0 | -0.21% |
| 2025-12-05 | $28.61 | $28.34 | $0.27 | 343,310.0 | +0.00% |
| 2025-12-04 | $28.52 | $27.68 | $0.835 | 510,102.0 | +1.76% |
| 2025-12-03 | $27.96 | $27.57 | $0.39 | 773,950.0 | -0.14% |
| 2025-12-02 | $28.37 | $27.89 | $0.478 | 392,573.0 | -0.53% |
| 2025-12-01 | $28.39 | $27.75 | $0.6435 | 572,080.0 | -2.20% |
| 2025-11-28 | $28.78 | $28.26 | $0.5199 | 475,289.0 | +1.63% |
| 2025-11-26 | $28.54 | $28.12 | $0.42 | 1,877,711.0 | +0.00% |
| 2025-11-25 | $28.60 | $28.04 | $0.56 | 2,163,658.0 | -0.04% |
| 2025-11-24 | $28.82 | $28.18 | $0.65 | 1,976,987.0 | -0.81% |
| 2025-11-21 | $28.84 | $28.22 | $0.62 | 1,436,986.0 | -0.14% |
| 2025-11-20 | $29.21 | $28.51 | $0.70 | 1,332,973.0 | -0.21% |
| 2025-11-19 | $28.91 | $28.39 | $0.5167 | 1,494,253.0 | -0.03% |
| 2025-11-18 | $28.86 | $28.43 | $0.43 | 1,302,872.0 | -1.04% |
| 2025-11-17 | $29.23 | $28.65 | $0.5793 | 1,243,590.0 | +0.07% |
| 2025-11-14 | $29.19 | $28.51 | $0.68 | 1,597,443.0 | -0.45% |
| 2025-11-13 | $29.24 | $28.76 | $0.48 | 926,319.0 | -0.82% |
| 2025-11-12 | $29.40 | $29.22 | $0.18 | 990,233.0 | -0.48% |
| 2025-11-11 | $29.50 | $29.13 | $0.37 | 2,269,382.0 | -5.68% |
Brookfield Renewable Partners Lp 주식 (BEP) 연도별 가격 이력
이 심층 분석에서는 Brookfield Renewable Partners Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookfield Renewable Partners Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookfield Renewable Partners Lp 주식 (BEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.72 | $27.57 | $1.15 | 3,942,340.0 | -1.78% |
| 2025-11 | $31.75 | $28.04 | $3.71 | 22,520,344.0 | -6.02% |
| 2025-10 | $32.72 | $25.81 | $6.91 | 18,111,092.0 | +18.42% |
| 2025-09 | $26.32 | $24.48 | $1.84 | 9,517,922.0 | +1.62% |
| 2025-08 | $27.32 | $24.13 | $3.20 | 9,687,034.0 | -7.88% |
| 2025-07 | $27.70 | $25.29 | $2.41 | 9,178,052.0 | +8.00% |
| 2025-06 | $26.67 | $23.52 | $3.15 | 12,380,748.0 | +7.05% |
| 2025-05 | $24.84 | $22.17 | $2.67 | 10,108,306.0 | +3.43% |
| 2025-04 | $23.48 | $19.29 | $4.19 | 14,942,187.0 | +3.97% |
| 2025-03 | $24.16 | $21.56 | $2.60 | 12,245,199.0 | -1.55% |
| 2025-02 | $23.74 | $20.83 | $2.91 | 12,684,143.0 | +2.83% |
| 2025-01 | $24.09 | $19.92 | $4.17 | 20,707,561.0 | -3.95% |
Brookfield Renewable Partners Lp 주식 (BEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.94 | $22.23 | $3.71 | 10,556,423.0 | -11.87% |
| 2024-11 | $27.00 | $24.20 | $2.80 | 10,551,636.0 | +1.44% |
| 2024-10 | $29.56 | $25.30 | $4.26 | 9,862,021.0 | -8.94% |
| 2024-09 | $28.61 | $23.53 | $5.08 | 8,837,305.0 | +15.07% |
| 2024-08 | $25.29 | $22.76 | $2.53 | 10,110,434.0 | +0.62% |
| 2024-07 | $27.35 | $23.38 | $3.97 | 7,728,800.0 | -1.74% |
| 2024-06 | $28.16 | $24.41 | $3.75 | 8,372,033.0 | -11.12% |
| 2024-05 | $28.81 | $21.28 | $7.53 | 13,246,465.0 | +32.65% |
| 2024-04 | $23.49 | $19.92 | $3.57 | 13,042,141.0 | -9.56% |
| 2024-03 | $24.35 | $21.85 | $2.50 | 10,589,213.0 | +3.66% |
| 2024-02 | $26.31 | $22.21 | $4.10 | 10,367,153.0 | -13.84% |
| 2024-01 | $27.47 | $24.66 | $2.81 | 6,838,274.0 | -1.03% |
Brookfield Renewable Partners Lp 주식 (BEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.81 | $24.59 | $3.22 | 9,653,960.0 | +6.10% |
| 2023-11 | $25.23 | $20.91 | $4.32 | 9,049,103.0 | +18.18% |
| 2023-10 | $23.14 | $19.97 | $3.17 | 16,002,150.0 | -3.59% |
| 2023-09 | $26.40 | $21.46 | $4.94 | 13,478,919.0 | -14.48% |
| 2023-08 | $29.13 | $25.37 | $3.76 | 6,022,251.0 | -12.80% |
| 2023-07 | $30.32 | $28.22 | $2.10 | 3,721,981.0 | -1.15% |
| 2023-06 | $32.28 | $28.57 | $3.71 | 7,219,888.0 | -2.74% |
| 2023-05 | $32.76 | $29.18 | $3.58 | 4,186,740.0 | -2.19% |
| 2023-04 | $31.82 | $29.73 | $2.09 | 3,633,240.0 | -1.62% |
| 2023-03 | $31.60 | $25.79 | $5.81 | 8,973,931.0 | +20.64% |
| 2023-02 | $29.21 | $26.10 | $3.11 | 6,144,590.0 | -10.39% |
| 2023-01 | $29.62 | $25.50 | $4.12 | 5,242,299.0 | +15.04% |
0.13%
0.69%
자본화:
|
볼륨(24시간):