NYSE - Delayed Quote
USD
Brookfield Renewable Partners L.P. (BEP)
31.41
+0.31
(+1.00%)
At close: September 4 at 4:00:03 PM EDT
31.29
-0.12
(-0.38%)
After hours: September 4 at 7:56:04 PM EDT
Trade BEP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
31.24
31.45
31.12
31.41
31.41
717,200
Sep 3, 2026
31.54
31.54
30.53
31.10
31.10
1,193,400
Sep 2, 2026
31.23
31.53
30.92
31.03
31.03
961,800
Sep 1, 2026
31.50
31.63
30.73
31.27
31.27
851,600
Aug 31, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
31.45
31.75
31.13
31.62
31.62
554,300
Aug 28, 2026
32.48
32.63
31.68
31.73
31.34
510,700
Aug 27, 2026
32.76
33.00
32.05
32.49
32.09
562,900
Aug 26, 2026
32.65
33.10
32.36
32.49
32.09
324,200
Aug 25, 2026
32.35
33.08
32.35
32.81
32.40
433,600
Aug 24, 2026
32.80
32.80
31.98
32.35
31.95
443,400
Aug 21, 2026
33.21
33.45
32.72
32.77
32.37
490,000
Aug 20, 2026
33.44
33.80
32.82
32.92
32.51
868,700
Aug 19, 2026
33.26
33.70
33.04
33.52
33.11
775,700
Aug 18, 2026
34.22
34.50
32.79
32.80
32.39
1,531,100
Aug 17, 2026
34.75
34.99
34.32
34.44
34.01
571,800
Aug 14, 2026
35.27
35.56
34.69
34.75
34.32
736,900
Aug 13, 2026
34.39
35.25
34.21
35.23
34.79
850,900
Aug 12, 2026
34.50
34.60
33.99
34.41
33.98
1,226,900
Aug 11, 2026
32.81
34.33
32.81
34.23
33.81
1,140,200
Aug 10, 2026
32.71
32.99
32.44
32.66
32.26
923,100
Aug 7, 2026
32.77
33.21
32.67
33.20
32.79
665,100
Aug 6, 2026
32.07
33.37
32.07
32.73
32.33
1,417,700
Aug 5, 2026
33.46
33.46
32.37
32.70
32.30
1,114,300
Aug 4, 2026
33.39
33.96
32.67
33.04
32.63
1,034,500
Aug 3, 2026
33.00
34.53
32.60
33.68
33.26
477,300
Jul 31, 2026
33.43
33.46
32.32
32.86
32.45
1,036,200
Jul 30, 2026
32.05
32.97
32.04
32.66
32.26
1,118,200
Jul 29, 2026
32.07
32.07
31.33
31.65
31.26
719,400
Jul 28, 2026
32.17
32.18
31.39
31.99
31.59
752,200
Jul 27, 2026
33.16
33.30
31.78
32.13
31.73
1,177,800
Jul 24, 2026
33.28
33.70
32.80
33.12
32.71
701,000
Jul 23, 2026
32.73
33.15
31.71
33.07
32.66
2,925,200
Jul 22, 2026
32.76
34.02
31.77
32.20
31.80
4,073,300
Jul 21, 2026
31.91
32.20
31.65
32.18
31.78
540,500
Jul 20, 2026
31.91
32.64
31.74
32.05
31.65
379,700
Jul 17, 2026
31.62
32.08
31.43
31.76
31.37
741,000
Jul 16, 2026
32.33
32.51
31.60
31.80
31.41
646,700
Jul 15, 2026
32.21
32.86
32.16
32.52
32.12
688,500
Jul 14, 2026
31.90
32.46
31.90
32.11
31.71
725,400
Jul 13, 2026
32.33
32.33
31.68
31.86
31.47
1,062,000
Jul 10, 2026
33.03
33.21
32.12
32.33
31.93
730,500
Jul 9, 2026
33.64
33.84
32.95
32.98
32.57
664,700
Jul 8, 2026
32.80
33.47
32.66
33.38
32.97
862,600
Jul 7, 2026
33.59
33.85
32.88
32.93
32.52
680,400
Jul 6, 2026
34.13
34.20
33.63
33.79
33.37
1,163,400
Jul 2, 2026
34.22
35.26
33.33
33.88
33.46
564,400
Jul 1, 2026
34.89
35.00
34.27
34.37
33.95
221,400
Jun 30, 2026
34.77
35.02
34.25
34.73
34.30
413,000
Jun 29, 2026
35.09
35.50
34.41
34.90
34.47
378,400
Jun 26, 2026
35.17
35.83
35.03
35.27
34.83
602,300
Jun 25, 2026
35.52
36.16
34.99
35.23
34.79
792,500
Jun 24, 2026
35.44
35.66
34.84
35.32
34.88
910,500
Jun 23, 2026
35.19
35.56
34.85
35.44
35.00
838,900
Jun 22, 2026
35.45
36.04
34.85
35.74
35.30
976,200
Jun 18, 2026
34.45
35.61
34.45
35.24
34.80
1,172,300
Jun 17, 2026
34.30
35.04
34.15
34.24
33.82
1,004,400
Jun 16, 2026
34.54
34.96
34.26
34.28
33.86
373,000
Jun 15, 2026
34.35
34.86
34.08
34.63
34.20
585,700
Jun 12, 2026
35.31
35.72
34.26
34.32
33.90
776,600
Jun 11, 2026
35.17
35.88
35.17
35.38
34.94
481,000
Jun 10, 2026
36.15
36.66
35.16
35.27
34.83
879,800
Jun 9, 2026
36.71
37.11
36.06
36.46
36.01
362,100
Jun 8, 2026
36.77
37.38
36.45
36.54
36.09
1,786,100
Jun 5, 2026
36.73
37.03
36.01
36.52
36.07
1,386,200
Jun 4, 2026
36.59
37.27
35.60
36.62
36.17
982,100
Jun 3, 2026
36.83
38.12
36.44
36.52
36.07
650,100
Jun 2, 2026
36.65
37.76
36.57
36.93
36.47
563,300
Jun 1, 2026
36.62
37.48
36.19
36.86
36.40
806,000
May 29, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
36.82
37.34
36.67
37.09
36.63
753,600
May 28, 2026
36.61
37.66
36.27
37.31
36.46
771,600
May 27, 2026
36.82
37.20
36.39
36.52
35.69
505,400
May 26, 2026
35.66
37.09
35.60
36.94
36.10
1,422,700
May 22, 2026
35.46
35.97
35.19
35.52
34.71
1,150,900
May 21, 2026
34.20
35.59
34.20
35.35
34.55
1,063,800
May 20, 2026
34.21
34.81
34.05
34.75
33.96
965,600
May 19, 2026
34.27
34.37
33.65
34.04
33.27
1,455,200
May 18, 2026
34.60
34.70
33.96
34.37
33.59
968,500
May 15, 2026
33.57
34.41
33.06
34.37
33.59
818,300
May 14, 2026
34.74
34.74
33.96
34.10
33.32
551,200
May 13, 2026
34.04
34.66
33.62
34.47
33.69
593,300
May 12, 2026
34.42
34.42
33.86
34.30
33.52
257,700
May 11, 2026
34.09
34.47
34.09
34.43
33.65
343,800
May 8, 2026
34.74
34.85
33.81
34.03
33.26
518,100
May 7, 2026
34.50
34.58
33.84
34.54
33.75
1,022,900
May 6, 2026
33.80
34.91
33.78
34.49
33.71
1,529,600
May 5, 2026
32.78
33.93
32.78
33.68
32.91
1,925,400
May 4, 2026
33.26
33.37
32.56
32.74
32.00
1,065,800
May 1, 2026
34.66
34.66
32.87
33.35
32.59
1,610,100
Apr 30, 2026
32.25
33.36
32.25
33.11
32.36
1,240,000
Apr 29, 2026
33.33
34.88
31.82
32.08
31.35
4,162,400
Apr 28, 2026
33.81
33.85
33.22
33.23
32.47
379,000
Apr 27, 2026
34.36
34.53
33.72
33.82
33.05
405,300
Apr 24, 2026
33.88
34.25
33.60
34.19
33.41
414,700
Apr 23, 2026
33.37
34.13
33.25
33.90
33.13
568,300
Apr 22, 2026
32.64
33.40
32.64
33.25
32.49
906,900
Apr 21, 2026
34.53
34.68
32.27
32.37
31.63
835,000
Apr 20, 2026
34.52
35.11
34.50
34.65
33.86
553,800
Apr 17, 2026
35.00
35.00
34.44
34.59
33.80
483,800
Apr 16, 2026
35.86
35.97
34.43
34.68
33.89
771,500
Apr 15, 2026
34.92
35.47
34.51
35.38
34.58
279,500
Apr 14, 2026
34.65
35.11
34.44
34.84
34.05
675,600
Apr 13, 2026
34.60
35.12
34.22
34.37
33.59
712,900
Apr 10, 2026
34.03
34.79
34.03
34.66
33.87
879,300
Apr 9, 2026
34.08
34.59
33.83
33.98
33.21
739,500
Apr 8, 2026
33.28
34.32
33.28
34.26
33.48
942,000
Apr 7, 2026
33.42
33.56
32.82
32.82
32.07
378,200
Apr 6, 2026
33.65
33.99
33.30
33.42
32.66
352,800
Apr 2, 2026
32.80
34.05
32.50
33.58
32.82
730,300
Apr 1, 2026
32.29
33.19
32.03
33.08
32.33
1,025,300
Mar 31, 2026
31.72
32.90
31.71
32.64
31.90
1,340,200
Mar 30, 2026
32.04
32.51
31.69
31.75
31.03
1,003,800
Mar 27, 2026
31.37
31.94
31.10
31.74
31.02
849,500
Mar 26, 2026
31.91
32.01
31.19
31.42
30.71
916,000
Mar 25, 2026
31.75
32.25
31.54
31.78
31.06
892,800
Mar 24, 2026
30.74
31.87
30.62
31.30
30.59
658,000
Mar 23, 2026
30.90
31.22
30.04
30.63
29.93
2,069,600
Mar 20, 2026
31.64
32.00
30.62
30.83
30.13
1,904,500
Mar 19, 2026
31.28
32.06
31.15
31.87
31.15
1,638,100
Mar 18, 2026
30.99
31.94
30.88
31.67
30.95
1,098,400
Mar 17, 2026
30.65
31.58
30.65
31.19
30.48
648,300
Mar 16, 2026
30.37
30.92
30.37
30.65
29.95
456,800
Mar 13, 2026
30.97
31.69
29.85
30.17
29.48
953,600
Mar 12, 2026
30.83
31.17
30.57
30.82
30.12
388,400
Mar 11, 2026
30.73
31.12
30.43
31.10
30.39
597,800
Mar 10, 2026
30.21
30.75
29.88
30.72
30.02
760,200
Mar 9, 2026
29.73
30.22
29.31
30.08
29.40
409,900
Mar 6, 2026
29.88
30.38
29.25
30.24
29.55
691,100
Mar 5, 2026
30.38
30.51
29.88
30.28
29.59
1,089,400
Mar 4, 2026
31.02
31.02
30.13
30.40
29.71
637,100
Mar 3, 2026
31.23
31.24
30.23
30.85
30.15
823,400
Mar 2, 2026
31.11
31.89
31.03
31.66
30.94
510,600
Feb 27, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
31.68
32.33
31.27
31.78
31.06
620,900
Feb 26, 2026
32.19
32.48
31.64
32.40
31.28
501,200
Feb 25, 2026
32.22
32.50
31.94
32.17
31.06
418,200
Feb 24, 2026
31.96
32.31
31.59
32.10
30.99
820,100
Feb 23, 2026
31.84
32.58
31.76
31.86
30.76
830,600
Feb 20, 2026
31.36
32.04
31.23
31.84
30.74
673,800
Feb 19, 2026
31.46
31.52
30.99
31.47
30.38
468,800
Feb 18, 2026
32.03
32.09
30.98
31.29
30.21
604,500
Feb 17, 2026
32.00
32.78
31.88
32.03
30.92
658,400
Feb 13, 2026
31.01
31.98
31.01
31.77
30.67
318,800
Feb 12, 2026
31.45
32.11
30.95
31.10
30.03
889,000
Feb 11, 2026
31.00
31.51
30.14
31.30
30.22
686,000
Feb 10, 2026
31.25
31.25
30.67
30.89
29.82
620,200
Feb 9, 2026
30.50
31.29
30.36
30.92
29.85
416,900
Feb 6, 2026
29.95
30.47
29.72
30.47
29.42
346,000
Feb 5, 2026
29.95
30.21
29.33
29.52
28.50
552,300
Feb 4, 2026
30.33
30.66
29.90
29.95
28.92
631,100
Feb 3, 2026
29.80
30.72
29.77
30.29
29.24
705,200
Feb 2, 2026
29.82
30.50
29.58
29.87
28.84
576,600
Jan 30, 2026
28.55
30.51
28.45
29.83
28.80
1,260,700
Jan 29, 2026
28.94
29.34
28.45
28.45
27.47
788,000
Jan 28, 2026
28.91
29.15
28.44
29.00
28.00
682,700
Jan 27, 2026
28.30
29.15
28.27
28.81
27.81
673,000
Jan 26, 2026
28.50
28.65
28.21
28.27
27.29
414,500
Jan 23, 2026
28.18
28.61
28.02
28.35
27.37
582,800
Jan 22, 2026
28.19
28.97
28.06
28.14
27.17
452,100
Jan 21, 2026
27.77
28.16
27.72
28.06
27.09
369,600
Jan 20, 2026
27.96
28.03
27.48
27.67
26.71
374,300
Jan 16, 2026
27.78
28.52
27.78
28.20
27.23
566,100
Jan 15, 2026
28.17
28.45
27.95
28.00
27.03
443,500
Jan 14, 2026
28.50
28.76
28.00
28.08
27.11
530,500
Jan 13, 2026
27.62
28.66
27.50
28.56
27.57
927,300
Jan 12, 2026
26.89
27.56
26.89
27.44
26.49
387,200
Jan 9, 2026
27.34
27.43
26.71
26.93
26.00
489,500
Jan 8, 2026
27.48
27.72
26.83
26.86
25.93
451,500
Jan 7, 2026
28.20
28.75
27.35
27.49
26.54
549,500
Jan 6, 2026
27.93
28.27
27.62
28.02
27.05
439,700
Jan 5, 2026
28.19
28.25
27.67
27.94
26.97
681,300
Jan 2, 2026
27.26
28.04
27.18
27.93
26.96
309,700
Dec 31, 2025
26.90
27.14
26.84
26.97
26.04
300,100
Dec 30, 2025
27.40
27.57
26.87
26.91
25.98
330,300
Dec 29, 2025
27.40
27.61
27.25
27.29
26.35
358,500
Dec 26, 2025
27.21
27.55
27.20
27.36
26.41
189,400
Dec 24, 2025
27.36
27.50
27.24
27.43
26.48
141,600
Dec 23, 2025
26.80
27.43
26.80
27.23
26.29
502,500
Dec 22, 2025
26.92
27.52
26.90
27.30
26.36
393,900
Dec 19, 2025
26.30
27.04
26.30
26.88
25.95
911,700
Dec 18, 2025
26.93
27.24
26.67
26.67
25.75
644,900
Dec 17, 2025
27.66
27.95
26.58
26.70
25.78
1,047,900
Dec 16, 2025
27.55
28.00
27.55
27.78
26.82
527,000
Dec 15, 2025
27.99
28.06
27.66
27.66
26.70
507,800
Dec 12, 2025
28.36
28.37
27.59
27.89
26.93
675,600
Dec 11, 2025
28.54
28.59
27.96
28.05
27.08
620,800
Dec 10, 2025
28.10
28.70
28.05
28.39
27.41
639,600
Dec 9, 2025
28.29
28.58
28.12
28.19
27.22
326,400
Dec 8, 2025
28.58
28.72
27.94
28.31
27.33
705,700
Dec 5, 2025
28.52
28.61
28.34
28.37
27.39
345,900
Dec 4, 2025
27.68
28.52
27.68
28.37
27.39
512,000
Dec 3, 2025
27.83
27.96
27.57
27.88
26.92
775,400
Dec 2, 2025
28.13
28.37
27.89
27.92
26.96
394,500
Dec 1, 2025
28.34
28.39
27.75
28.07
27.10
576,300
Nov 28, 2025
28.60
28.78
28.26
28.70
27.71
476,800
Nov 26, 2025
28.21
28.54
28.12
28.24
27.26
1,877,700
Nov 25, 2025
28.09
28.60
28.04
28.24
27.26
2,177,700
Nov 24, 2025
28.50
28.83
28.18
28.25
27.27
1,986,200
Nov 21, 2025
28.64
28.84
28.22
28.48
27.50
1,443,900
Nov 20, 2025
28.86
29.21
28.51
28.52
27.53
1,343,100
Nov 19, 2025
28.78
28.91
28.39
28.58
27.59
1,510,100
Nov 18, 2025
28.67
28.86
28.43
28.59
27.60
1,320,100
Nov 17, 2025
28.80
29.23
28.65
28.89
27.89
1,254,900
Nov 14, 2025
28.57
29.19
28.51
28.87
27.87
1,607,100
Nov 13, 2025
29.15
29.24
28.76
29.00
28.00
932,800
Nov 12, 2025
29.35
29.40
29.22
29.24
28.23
999,000
Nov 11, 2025
29.40
29.50
29.13
29.38
28.36
2,281,300
Nov 10, 2025
31.25
31.75
31.12
31.15
30.07
538,600
Nov 7, 2025
30.53
31.20
30.47
31.12
30.04
552,200
Nov 6, 2025
30.53
31.18
30.02
31.00
29.93
508,800
Nov 5, 2025
31.48
31.65
30.08
30.36
29.31
634,300
Nov 4, 2025
30.85
31.46
30.60
31.27
30.19
541,600
Nov 3, 2025
30.95
31.70
30.39
31.52
30.43
667,800
Oct 31, 2025
30.33
30.72
30.00
30.54
29.48
645,600
Oct 30, 2025
30.75
30.85
30.07
30.16
29.12
406,600
Oct 29, 2025
31.75
31.75
30.51
30.73
29.67
653,300
Oct 28, 2025
31.40
32.72
31.25
31.44
30.35
1,990,100
Oct 27, 2025
29.23
30.02
29.23
29.91
28.88
757,500
Oct 24, 2025
28.60
29.32
28.51
29.29
28.28
544,300
Oct 23, 2025
28.49
28.74
28.40
28.61
27.62
260,500
Oct 22, 2025
28.35
28.71
28.06
28.33
27.35
334,100
Oct 21, 2025
29.05
29.09
28.27
28.45
27.47
456,900
Oct 20, 2025
28.53
29.25
28.42
29.01
28.01
587,100
Oct 17, 2025
28.66
28.70
28.26
28.52
27.53
667,100
Oct 16, 2025
28.05
28.87
28.05
28.72
27.73
873,400
Oct 15, 2025
27.27
28.19
27.00
28.01
27.04
935,600
Oct 14, 2025
27.06
27.36
26.74
26.85
25.92
1,345,900
Oct 13, 2025
26.70
27.80
26.60
27.80
26.84
472,300
Oct 10, 2025
27.39
27.50
26.29
26.29
25.38
1,007,900
Oct 9, 2025
27.93
28.08
27.01
27.25
26.31
657,100
Oct 8, 2025
27.80
28.23
27.61
27.93
26.96
1,051,800
Oct 7, 2025
27.31
27.94
27.28
27.85
26.89
705,900
Oct 6, 2025
26.70
27.43
26.70
27.40
26.45
970,400
Oct 3, 2025
26.38
26.98
26.33
26.52
25.60
661,400
Oct 2, 2025
26.73
26.88
26.47
26.49
25.57
1,086,400
Oct 1, 2025
25.82
26.83
25.81
26.70
25.78
1,090,000
Sep 30, 2025
26.19
26.32
25.73
25.79
24.90
513,900
Sep 29, 2025
25.99
26.29
25.84
26.21
25.30
801,800
Sep 26, 2025
25.50
26.13
25.50
25.92
25.02
495,800
Sep 25, 2025
25.29
25.84
25.19
25.52
24.64
1,016,600
Sep 24, 2025
25.10
25.72
25.10
25.53
24.65
467,000
Sep 23, 2025
25.50
25.50
25.13
25.22
24.35
400,500
Sep 22, 2025
25.00
25.46
24.80
25.38
24.50
544,900
Sep 19, 2025
25.63
25.86
24.92
24.94
24.08
621,500
Sep 18, 2025
25.42
25.94
25.42
25.63
24.74
418,900
Sep 17, 2025
25.68
25.83
25.22
25.37
24.49
192,800
Sep 16, 2025
25.79
25.96
25.62
25.63
24.74
278,700
Sep 15, 2025
25.37
25.81
25.35
25.80
24.91
415,800
Sep 12, 2025
24.99
25.37
24.91
25.32
24.45
400,600
Sep 11, 2025
25.18
25.50
25.03
25.06
24.19
467,100
Sep 10, 2025
25.32
25.49
25.09
25.14
24.27
238,000
Sep 9, 2025
25.12
25.40
25.08
25.20
24.33
404,900
Sep 8, 2025
24.93
25.12
24.70
25.02
24.16
218,700
Sep 5, 2025
24.92
25.04
24.60
24.88
24.02
220,600
