Get the Stockscreener App
26.89
2.05%
+0.54
After Hours:
26.59
-0.30
-1.12%
Overview
News
Price History
Option Chain
Why BEP Down?
Discussions
Forecast
Stock Split
Dividend History
Brookfield Renewable Partners LP Stock (BEP) Price History
The historical daily chart and data for Brookfield Renewable Partners LP stock (BEP), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $26.89.
- Brookfield Renewable Partners LP all-time high stock price is $64.94, occurred on November 09, 2020.
- The lowest Brookfield Renewable Partners LP stock price recorded was $19.92 on April 16, 2024. Since then, Brookfield Renewable Partners LP's stock price has risen over 34.99% to $26.89 now.
- The 52-week high stock price for BEP is $32.76, representing a 21.83% increase from the current share price, occurred on May 15, 2023.
- The 52-week low stock price for BEP is $19.92, indicating a -25.92% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Brookfield Renewable Partners LP (BEP) stock in the beginning of 2023 was $35.82. The stock closed the year at $25.34, a loss of over -29.26% for the year.
The table below shows more information about BEP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $26.91 | $26.00 | $0.91 | 422,990.0 | +2.05% |
| May 07, 2024 | $26.77 | $26.15 | $0.62 | 701,233.0 | -1.13% |
| May 06, 2024 | $26.73 | $25.88 | $0.85 | 829,420.0 | +3.37% |
| May 03, 2024 | $26.37 | $24.65 | $1.72 | 1,355,440.0 | +4.54% |
| May 02, 2024 | $24.68 | $23.60 | $1.08 | 755,631.0 | +5.84% |
| May 01, 2024 | $23.74 | $21.28 | $2.46 | 1,683,685.0 | +10.90% |
| Apr 30, 2024 | $21.36 | $20.89 | $0.475 | 684,149.0 | -1.73% |
| Apr 29, 2024 | $21.69 | $21.28 | $0.41 | 655,806.0 | +0.19% |
| Apr 26, 2024 | $21.65 | $21.25 | $0.40 | 515,560.0 | +0.19% |
| Apr 25, 2024 | $21.78 | $21.18 | $0.60 | 805,779.0 | -1.66% |
| Apr 24, 2024 | $22.04 | $21.53 | $0.51 | 792,687.0 | +0.00% |
| Apr 23, 2024 | $21.97 | $20.95 | $1.02 | 1,117,520.0 | +2.85% |
| Apr 22, 2024 | $21.20 | $20.75 | $0.45 | 362,607.0 | +1.40% |
| Apr 19, 2024 | $20.85 | $20.56 | $0.29 | 1,009,983.0 | +0.92% |
| Apr 18, 2024 | $20.69 | $20.28 | $0.41 | 642,608.0 | +1.63% |
| Apr 17, 2024 | $20.35 | $19.95 | $0.40 | 492,166.0 | +1.20% |
| Apr 16, 2024 | $20.42 | $19.92 | $0.50 | 739,497.0 | -2.44% |
| Apr 15, 2024 | $21.25 | $20.43 | $0.82 | 766,034.0 | -2.52% |
| Apr 12, 2024 | $21.77 | $20.96 | $0.81 | 525,519.0 | -3.31% |
| Apr 11, 2024 | $22.25 | $21.71 | $0.54 | 414,970.0 | -0.82% |
| Apr 10, 2024 | $22.46 | $21.90 | $0.5599 | 431,214.0 | -4.11% |
| Apr 09, 2024 | $23.09 | $22.68 | $0.41 | 386,199.0 | +0.02% |
Brookfield Renewable Partners LP Stock (BEP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookfield Renewable Partners LP stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookfield Renewable Partners LP stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookfield Renewable Partners LP Stock (BEP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.91 | $21.28 | $5.63 | 6,171,389.0 | +27.99% |
| Apr, 2024 | $23.49 | $19.92 | $3.57 | 13,042,141.0 | -9.56% |
| Mar, 2024 | $24.35 | $21.85 | $2.50 | 10,589,213.0 | +3.66% |
| Feb, 2024 | $26.31 | $22.21 | $4.10 | 10,367,153.0 | -13.84% |
| Jan, 2024 | $27.47 | $24.66 | $2.81 | 6,838,274.0 | -1.03% |
Brookfield Renewable Partners LP Stock (BEP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.81 | $24.59 | $3.22 | 9,653,960.0 | +6.10% |
| Nov, 2023 | $25.23 | $20.91 | $4.32 | 9,049,103.0 | +18.18% |
| Oct, 2023 | $23.14 | $19.97 | $3.17 | 16,002,150.0 | -3.59% |
| Sep, 2023 | $26.40 | $21.46 | $4.94 | 13,478,919.0 | -14.48% |
| Aug, 2023 | $29.13 | $25.37 | $3.76 | 6,022,251.0 | -12.80% |
| Jul, 2023 | $30.32 | $28.22 | $2.10 | 3,721,981.0 | -1.15% |
| Jun, 2023 | $32.28 | $28.57 | $3.71 | 7,219,888.0 | -2.74% |
| May, 2023 | $32.76 | $29.18 | $3.58 | 4,186,740.0 | -2.19% |
| Apr, 2023 | $31.82 | $29.73 | $2.09 | 3,633,240.0 | -1.62% |
| Mar, 2023 | $31.60 | $25.79 | $5.81 | 8,973,931.0 | +20.64% |
| Feb, 2023 | $29.21 | $26.10 | $3.11 | 6,144,590.0 | -10.39% |
| Jan, 2023 | $29.62 | $25.50 | $4.12 | 5,242,299.0 | +15.04% |
Brookfield Renewable Partners LP Stock (BEP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.36 | $24.13 | $5.23 | 12,945,054.0 | -10.43% |
| Nov, 2022 | $31.33 | $27.67 | $3.66 | 7,029,733.0 | -3.05% |
| Oct, 2022 | $32.85 | $27.32 | $5.53 | 7,244,799.0 | -6.77% |
| Sep, 2022 | $38.61 | $30.85 | $7.76 | 6,703,985.0 | -15.88% |
| Aug, 2022 | $41.30 | $37.00 | $4.30 | 4,553,582.0 | -1.43% |
| Jul, 2022 | $38.13 | $33.68 | $4.45 | 3,879,015.0 | +8.48% |
| Jun, 2022 | $36.89 | $32.78 | $4.11 | 5,115,507.0 | -2.19% |
| May, 2022 | $37.25 | $33.06 | $4.19 | 7,400,869.0 | +1.08% |
| Apr, 2022 | $41.95 | $35.05 | $6.90 | 6,433,869.0 | -14.29% |
| Mar, 2022 | $41.66 | $35.71 | $5.95 | 9,900,922.0 | +14.34% |
| Feb, 2022 | $36.04 | $31.67 | $4.37 | 7,365,267.0 | +7.06% |
| Jan, 2022 | $36.24 | $30.93 | $5.31 | 11,111,362.0 | -6.26% |
1.21%
0.03%
Cap:
|
Volume (24h):