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

Last Price28.14

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 4:38 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	28.15	28.39	27.79	28.14	1,074,450	28.14
9/29/2026	27.76	28.02	27.45	28.00	796,941	28.00
9/28/2026	28.04	28.30	27.50	27.87	712,156	27.87
9/25/2026	28.24	28.72	28.24	28.35	716,379	28.35
9/24/2026	29.00	29.15	27.96	28.27	1,318,615	28.27
9/23/2026	29.69	29.78	29.05	29.08	882,831	29.08
9/22/2026	29.67	30.20	29.63	29.78	982,496	29.78
9/21/2026	30.00	30.10	29.58	29.72	1,295,051	29.72
9/18/2026	29.81	30.34	29.17	29.83	2,075,613	29.83
9/17/2026	29.38	29.82	29.31	29.66	512,320	29.66
9/16/2026	29.09	29.34	28.77	29.09	1,251,033	29.09
9/15/2026	29.56	29.67	28.77	28.81	730,912	28.81
9/14/2026	30.00	30.09	29.26	29.43	1,696,107	29.43
9/11/2026	30.83	30.83	30.13	30.39	1,131,590	30.39
9/10/2026	30.91	31.08	30.50	30.51	1,843,723	30.51
9/09/2026	32.06	32.24	31.20	31.20	1,488,172	31.20
9/08/2026	31.46	32.63	31.36	32.13	1,144,516	32.13
9/04/2026	31.24	31.45	31.12	31.41	732,933	31.41
9/03/2026	31.54	31.54	30.53	31.10	1,193,393	31.10
9/02/2026	31.23	31.53	30.91	31.03	961,772	31.03
9/01/2026	31.50	31.63	30.73	31.27	851,608	31.27
8/31/2026	31.45	31.75	31.13	31.62	554,336	31.62
8/28/2026	32.48	32.63	31.68	31.73	510,699	31.34
8/27/2026	32.76	33.00	32.05	32.49	562,859	32.09
8/26/2026	32.65	33.10	32.36	32.49	325,484	32.09
8/25/2026	32.35	33.08	32.35	32.81	433,646	32.40
8/24/2026	32.80	32.80	31.98	32.35	443,427	31.95
8/21/2026	33.21	33.45	32.72	32.77	490,227	32.37
8/20/2026	33.44	33.80	32.82	32.92	868,701	32.51
8/19/2026	33.26	33.70	33.04	33.52	775,679	33.11
8/18/2026	34.22	34.50	32.79	32.80	1,531,103	32.39
8/17/2026	34.75	34.98	34.32	34.44	571,774	34.01
8/14/2026	35.27	35.56	34.69	34.75	736,869	34.32
8/13/2026	34.39	35.25	34.21	35.23	850,896	34.79
8/12/2026	34.50	34.60	33.99	34.41	1,226,934	33.98
8/11/2026	32.81	34.33	32.81	34.23	1,140,220	33.81
8/10/2026	32.71	32.99	32.44	32.66	923,171	32.26
8/07/2026	32.77	33.21	32.66	33.20	665,169	32.79
8/06/2026	32.07	33.37	32.07	32.73	1,417,672	32.33
8/05/2026	33.46	33.46	32.37	32.70	1,114,295	32.30
8/04/2026	33.39	33.96	32.67	33.04	1,034,522	32.63
8/03/2026	33.00	34.53	32.60	33.68	477,312	33.26
7/31/2026	33.43	33.46	32.32	32.86	1,036,233	32.45
7/30/2026	32.05	32.97	32.04	32.66	1,118,721	32.26
7/29/2026	32.07	32.07	31.33	31.65	720,717	31.26
7/28/2026	32.17	32.18	31.39	31.99	752,193	31.59
7/27/2026	33.16	33.30	31.77	32.13	1,177,826	31.73
7/24/2026	33.28	33.70	32.80	33.12	701,036	32.71
7/23/2026	32.73	33.15	31.71	33.07	2,925,307	32.66
7/22/2026	32.76	34.02	31.77	32.20	4,073,406	31.80
7/21/2026	31.91	32.20	31.65	32.18	540,486	31.78
7/20/2026	31.91	32.64	31.74	32.05	379,737	31.65
7/17/2026	31.62	32.08	31.43	31.76	741,037	31.37
7/16/2026	32.33	32.51	31.60	31.80	646,710	31.41
7/15/2026	32.21	32.86	32.16	32.52	688,636	32.12
7/14/2026	31.90	32.45	31.90	32.11	725,410	31.71
7/13/2026	32.33	32.33	31.68	31.86	1,062,091	31.47
7/10/2026	33.03	33.21	32.12	32.33	730,617	31.93
7/09/2026	33.64	33.84	32.95	32.98	664,751	32.57
7/08/2026	32.80	33.47	32.66	33.38	862,577	32.97
7/07/2026	33.59	33.85	32.88	32.93	680,413	32.52
7/06/2026	34.13	34.20	33.63	33.79	1,163,442	33.37
7/02/2026	34.22	35.26	33.33	33.88	564,593	33.46
7/01/2026	34.89	35.00	34.27	34.37	221,449	33.95