BEP - Brookfield Renewable Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201936.0036.1235.7235.9335.9391,800
Jul 12, 201936.3436.3835.6935.9335.93345,900
Jul 11, 201936.0036.5135.9836.3436.34224,600
Jul 10, 201935.9036.2535.5935.9835.98185,400
Jul 09, 201935.9435.9435.4235.7335.73185,700
Jul 08, 201936.0036.1135.7335.9135.91143,500
Jul 05, 201935.7136.0435.1335.9835.98195,900
Jul 03, 201935.5736.1335.5735.9935.99133,400
Jul 02, 201934.9735.5434.7035.3835.38257,800
Jul 01, 201934.7035.0034.7034.9034.90110,200
Jun 28, 201934.7334.7734.4334.5934.5996,500
Jun 27, 201934.3434.5933.9934.5634.56132,200
Jun 26, 201934.5434.6934.1734.4434.44146,100
Jun 25, 201934.5934.7134.4334.5434.54124,700
Jun 24, 201934.6234.6734.4334.5434.54165,600
Jun 21, 201934.4934.7034.3134.4434.44172,700
Jun 20, 201934.5034.6434.4034.4934.49147,900
Jun 19, 201934.0034.3333.9034.2634.26192,200
Jun 18, 201934.0034.3833.9033.9833.98209,500
Jun 17, 201933.6033.8933.6033.8633.86155,400
Jun 14, 201933.3933.6533.3633.5633.56132,700
Jun 13, 201933.5433.7833.3133.4533.45136,900
Jun 12, 201933.6433.8633.4933.6033.60144,900
Jun 11, 201933.8833.9633.4433.6333.63164,000
Jun 10, 201934.0034.0033.5033.6433.64158,900
Jun 07, 201933.5033.8533.3733.7433.74130,800
Jun 06, 201933.0033.4633.0033.3133.31154,900
Jun 05, 201932.8733.1232.7732.8732.87126,700
Jun 04, 201932.4332.8232.4332.7132.71128,000
Jun 03, 201932.4332.5232.1932.4332.43148,900
May 31, 201931.6632.2431.5132.1932.19131,500
May 30, 201932.2332.5831.8331.8331.83195,200
May 30, 20190.515 Dividend
May 29, 201933.2633.2632.7533.0232.51170,100
May 28, 201932.7933.3432.7933.2632.74219,800
May 24, 201932.6932.7932.5232.6132.10120,400
May 23, 201932.3732.5532.1032.5232.01113,200
May 22, 201932.2032.5732.1832.4031.89115,900
May 21, 201932.4232.4732.2032.3131.81221,000
May 20, 201932.1032.4032.0032.2031.70122,300
May 17, 201931.9232.0931.7431.9931.49106,300
May 16, 201931.7632.0631.7031.8631.36133,900
May 15, 201931.7031.8931.6031.7631.26132,400
May 14, 201931.5531.7031.4731.6431.15122,600
May 13, 201931.4531.5431.2631.5331.04162,300
May 10, 201931.0731.5530.9931.4730.98125,000
May 09, 201930.8831.1030.7030.9230.44115,400
May 08, 201931.0931.3130.9230.9230.44101,100
May 07, 201931.2631.2630.8831.1230.63116,500
May 06, 201931.0031.3730.8331.2630.77156,300
May 03, 201931.6431.6431.0831.2030.71153,600
May 02, 201931.7331.9731.3431.4330.94394,900
May 01, 201931.5231.6131.3431.3630.87117,500
Apr 30, 201931.5831.6231.3631.5231.03139,300
Apr 29, 201931.5231.5931.3531.4530.96111,100
Apr 26, 201931.3831.4131.1631.3930.9098,600
Apr 25, 201931.1431.3530.9631.2730.78134,300
Apr 24, 201931.5831.6031.1331.3530.86176,800
Apr 23, 201931.6831.7931.4731.5831.09177,800
Apr 22, 201931.6931.7931.5331.6931.20146,500
Apr 18, 201931.5331.5431.3631.5331.04171,100
Apr 17, 201931.7231.7231.4731.5331.0491,700
Apr 16, 201931.6531.6531.4531.5831.09121,800
Apr 15, 201931.6231.6431.3531.4730.98192,500
Apr 12, 201931.5831.5931.2031.3330.84113,400
Apr 11, 201931.6831.6831.3231.4530.96131,000
Apr 10, 201931.8032.0031.7031.7331.24101,900
Apr 09, 201932.0032.1031.8031.8231.3297,000
Apr 08, 201931.4932.0631.4832.0031.50168,300
Apr 05, 201931.4031.5531.1531.4230.93229,200
Apr 04, 201931.7031.7031.4031.4630.97149,800
Apr 03, 201931.9532.0431.6331.6331.14213,600
Apr 02, 201932.0232.1531.8831.9531.45125,600
Apr 01, 201931.9432.0531.6431.9931.49181,000
Mar 29, 201931.7531.9731.5031.9531.45155,900
Mar 28, 201931.7931.8531.3431.5231.03113,300
Mar 27, 201931.7031.8231.5631.8231.32154,500
Mar 26, 201931.4131.7731.4131.6131.12114,500
Mar 25, 201931.1831.4831.1831.4230.93154,100
Mar 22, 201931.4231.4931.1731.3130.82121,600
Mar 21, 201931.3731.5231.3031.4130.92103,500
Mar 20, 201931.4631.6031.1031.3730.88165,300
Mar 19, 201931.4531.6231.3431.3730.88151,900
Mar 18, 201931.4831.5831.1731.4330.94149,000
Mar 15, 201931.2831.5631.2231.3530.86151,800
Mar 14, 201931.0031.3230.9931.2230.73164,200
Mar 13, 201930.9331.1330.9031.0430.56180,500
Mar 12, 201930.8530.9730.7730.9330.45142,800
Mar 11, 201930.7530.9830.6930.8530.37140,500
Mar 08, 201930.5130.7630.4230.7630.28147,800
Mar 07, 201930.5030.9130.3830.5030.02201,500
Mar 06, 201930.2130.5430.0530.4830.00152,200
Mar 05, 201930.2230.4530.0330.1929.72147,100
Mar 04, 201930.1030.2029.8630.2029.73330,000
Mar 01, 201930.0930.1229.8529.9729.50251,700
Feb 28, 201929.8630.2929.7930.0929.62297,400
Feb 27, 201930.2630.2629.7129.8629.39264,900
Feb 27, 20190.515 Dividend
Feb 26, 201930.2130.4930.0530.4329.45276,700
Feb 25, 201930.2730.2729.9630.1029.13258,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...