Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield Renewable Partners LP (BEP-A)
Brookfield Renewable Partners LP (BEP-A) Historical

BEP-A Brookfield Renewable Partners LP

18.60

-0.095 (-0.51%)

Last Updated: 10:42:43

Delayed by 15 minutes

BEP-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	18.69	0.14	0.75%	18.62	18.69	18.54	9,440
Jul 15 2024	18.55	-0.18	-0.93%	18.60	18.68	18.44	4,768
Jul 12 2024	18.73	0.19	1.03%	18.51	18.75	18.51	3,976
Jul 11 2024	18.54	0.16	0.90%	18.44	18.60	18.44	8,472
Jul 10 2024	18.37	0.06	0.33%	18.33	18.48	18.31	6,376
Jul 09 2024	18.31	-0.29	-1.58%	18.62	18.62	18.31	4,032
Jul 08 2024	18.60	-0.10	-0.52%	18.92	18.92	18.48	6,553
Jul 05 2024	18.70	0.00	0.00%	18.70	18.70	18.65	7,547
Jul 03 2024	18.70	0.24	1.27%	18.40	18.70	18.40	2,155
Jul 02 2024	18.46	0.13	0.73%	18.32	18.47	18.32	5,362
Jul 01 2024	18.33	-0.01	-0.05%	18.30	18.35	18.30	2,047
Jun 28 2024	18.34	0.00	0.00%	18.34	18.34	18.34	0
Jun 27 2024	18.34	0.00	0.00%	18.46	18.50	18.34	3,580
Jun 26 2024	18.34	0.00	0.00%	18.34	18.62	18.34	3,133
Jun 25 2024	18.34	-0.14	-0.76%	18.50	18.50	18.33	6,133
Jun 24 2024	18.48	-0.02	-0.11%	18.52	18.62	18.48	5,756
Jun 21 2024	18.50	-0.05	-0.27%	18.60	18.71	18.40	5,280
Jun 20 2024	18.55	-0.06	-0.32%	18.73	18.73	18.53	8,066
Jun 18 2024	18.61	0.04	0.21%	18.75	18.75	18.61	2,049
Jun 17 2024	18.57	-0.01	-0.03%	18.75	18.75	18.51	3,134
Jun 14 2024	18.58	0.07	0.36%	18.74	18.75	18.53	5,037
Jun 13 2024	18.51	0.04	0.22%	18.50	18.56	18.40	1,536
Jun 12 2024	18.47	-0.02	-0.11%	18.64	18.75	18.47	7,736
Jun 11 2024	18.49	-0.04	-0.22%	18.40	18.49	18.30	2,879
Jun 10 2024	18.53	-0.11	-0.57%	18.63	18.63	18.53	379
Jun 07 2024	18.64	-0.11	-0.61%	18.59	18.73	18.51	1,923
Jun 06 2024	18.75	0.37	2.01%	18.75	18.75	18.39	1,510
Jun 05 2024	18.38	0.02	0.11%	18.30	18.50	18.30	4,885
Jun 04 2024	18.36	0.06	0.33%	18.36	18.36	18.36	409
Jun 03 2024	18.30	0.00	0.00%	18.30	18.99	18.30	7,302
May 31 2024	18.30	-0.15	-0.81%	18.49	18.98	18.30	4,929
May 30 2024	18.45	-0.15	-0.81%	18.41	18.65	18.41	5,628
May 29 2024	18.60	0.00	0.00%	18.60	18.65	18.41	9,743
May 28 2024	18.60	-0.06	-0.32%	18.66	18.95	18.59	10,302
May 24 2024	18.66	0.27	1.46%	18.69	18.69	18.38	3,771
May 23 2024	18.39	0.09	0.49%	18.30	18.39	18.20	9,110
May 22 2024	18.30	-0.40	-2.14%	18.91	18.91	18.30	16,377
May 21 2024	18.70	-0.18	-0.93%	18.66	18.92	18.66	3,586
May 20 2024	18.88	0.24	1.27%	18.68	18.93	18.65	5,187
May 17 2024	18.64	-0.10	-0.53%	18.69	18.69	18.50	5,380
May 16 2024	18.74	0.19	1.03%	18.57	18.75	18.57	10,958
May 15 2024	18.55	0.17	0.92%	18.48	18.76	18.39	12,876
May 14 2024	18.38	0.12	0.66%	18.33	18.56	18.30	14,020
May 13 2024	18.26	0.00	0.03%	18.24	18.26	18.08	19,612
May 10 2024	18.26	0.67	3.78%	17.53	18.26	17.41	32,151
May 09 2024	17.59	-0.01	-0.03%	17.64	17.66	17.40	9,097
May 08 2024	17.60	-0.41	-2.25%	18.00	18.00	17.37	16,061
May 07 2024	18.00	0.13	0.73%	17.90	18.00	17.87	4,037
May 06 2024	17.87	-0.01	-0.06%	17.63	17.97	17.63	10,785
May 03 2024	17.88	0.29	1.65%	17.62	17.88	17.62	4,462
May 02 2024	17.59	0.19	1.09%	17.52	17.64	17.32	12,979
May 01 2024	17.40	0.40	2.35%	17.31	17.40	17.15	7,148
Apr 30 2024	17.00	-0.52	-2.97%	17.36	17.38	16.91	24,178
Apr 29 2024	17.52	0.06	0.34%	17.27	17.52	17.27	5,146
Apr 26 2024	17.46	0.29	1.69%	17.30	17.46	17.30	7,307
Apr 25 2024	17.17	-0.04	-0.23%	17.17	17.17	17.04	3,017
Apr 24 2024	17.21	0.00	0.00%	17.12	17.29	17.12	4,164
Apr 23 2024	17.21	0.16	0.94%	17.01	17.36	17.01	2,997
Apr 22 2024	17.05	-0.06	-0.35%	17.00	17.16	16.83	8,921
Apr 19 2024	17.11	0.04	0.23%	16.98	17.21	16.91	14,491
Apr 18 2024	17.07	-0.30	-1.73%	17.43	17.43	16.87	12,836

Brookfield Renewable Par...

RE Royalties (QX)

Ag Growth Capital Partne...

Arlington Capital Partne...

Andera Midcap Winch Capi...

Alta Partners Nextgen Fu...

Acon Latin America Oppor...

Artemid Senior Loan Iii

Ares Corporate Opportuni...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions