NYSE - Delayed Quote
USD
Brookfield Renewable Partners L.P. (BEP-PA)
17.09
+0.28
(+1.67%)
At close: October 30 at 4:00:03 PM EDT
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
Oct 30, 2026
16.93
17.20
16.82
17.09
17.09
22,275
Oct 29, 2026
17.15
17.15
16.80
16.81
16.81
2,595
Oct 28, 2026
16.87
16.98
16.87
16.98
16.98
2,219
Oct 27, 2026
16.98
17.01
16.82
17.01
17.01
2,085
Oct 26, 2026
16.93
17.04
16.82
16.83
16.83
5,707
Oct 23, 2026
16.89
17.12
16.75
16.92
16.92
9,054
Oct 22, 2026
17.19
17.19
16.79
16.98
16.98
8,094
Oct 21, 2026
17.08
17.20
16.81
16.94
16.94
2,247
Oct 20, 2026
16.96
17.17
16.80
16.80
16.80
2,929
Oct 19, 2026
16.91
16.91
16.83
16.86
16.86
11,037
Oct 16, 2026
17.10
17.10
16.70
16.75
16.75
10,480
Oct 15, 2026
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
16.87
17.19
16.77
16.79
16.79
11,003
Oct 14, 2026
17.20
17.24
16.76
17.20
16.87
10,605
Oct 13, 2026
17.23
17.23
16.80
17.15
16.82
11,535
Oct 12, 2026
17.09
17.13
16.87
17.03
16.71
10,434
Oct 9, 2026
16.65
17.13
16.65
17.00
16.68
29,461
Oct 8, 2026
16.51
16.79
16.51
16.64
16.32
4,430
Oct 7, 2026
16.52
16.83
16.47
16.55
16.23
7,659
Oct 6, 2026
16.77
16.80
16.64
16.70
16.38
2,879
Oct 5, 2026
16.56
16.89
16.41
16.65
16.33
7,518
Oct 2, 2026
16.40
16.84
16.40
16.53
16.21
19,732
Oct 1, 2026
16.49
16.50
16.34
16.40
16.09
1,535
Sep 30, 2026
16.16
16.48
16.16
16.48
16.17
13,495
Sep 29, 2026
16.40
16.45
16.10
16.20
15.89
17,639
Sep 28, 2026
16.30
16.38
16.24
16.30
15.99
3,246
Sep 25, 2026
16.31
16.37
16.30
16.37
16.06
1,287
Sep 24, 2026
16.42
16.55
16.25
16.26
15.95
10,669
Sep 23, 2026
16.50
16.55
16.43
16.49
16.18
6,235
Sep 22, 2026
16.50
16.60
16.50
16.50
16.19
1,831
Sep 21, 2026
16.61
16.65
16.51
16.51
16.20
10,445
Sep 18, 2026
16.70
16.70
16.51
16.55
16.23
17,386
Sep 17, 2026
16.71
16.74
16.65
16.65
16.33
3,795
Sep 16, 2026
16.75
17.00
16.56
16.60
16.28
13,469
Sep 15, 2026
16.75
17.04
16.75
16.88
16.56
22,957
Sep 14, 2026
16.75
16.90
16.75
16.82
16.50
4,919
Sep 11, 2026
16.77
16.93
16.77
16.89
16.57
3,400
Sep 10, 2026
16.70
16.79
16.60
16.65
16.33
7,034
Sep 9, 2026
17.07
17.07
16.70
16.80
16.48
8,287
Sep 8, 2026
16.92
16.92
16.70
16.85
16.53
4,204
Sep 4, 2026
16.62
16.92
16.60
16.86
16.54
9,959
Sep 3, 2026
16.79
17.10
16.60
16.73
16.41
26,587
Sep 2, 2026
16.65
17.10
16.65
16.88
16.56
11,779
Sep 1, 2026
16.83
17.06
16.74
16.75
16.43
5,132
Aug 31, 2026
17.09
17.13
16.60
16.85
16.53
28,926
Aug 28, 2026
16.73
17.20
16.60
16.71
16.39
16,958
Aug 27, 2026
16.88
16.95
16.69
16.80
16.47
6,679
Aug 26, 2026
16.76
17.22
16.75
16.79
16.47
24,680
Aug 25, 2026
16.80
17.00
16.65
16.76
16.44
10,161
Aug 24, 2026
16.65
16.90
16.60
16.75
16.43
11,040
Aug 21, 2026
16.58
16.94
16.53
16.63
16.31
10,494
Aug 20, 2026
16.57
16.65
16.53
16.58
16.26
16,631
Aug 19, 2026
17.00
17.00
16.55
16.58
16.27
24,751
Aug 18, 2026
16.99
16.99
16.51
16.60
16.28
12,696
Aug 17, 2026
16.85
17.17
16.85
16.91
16.59
9,723
Aug 14, 2026
16.90
16.95
16.82
16.88
16.55
7,141
Aug 13, 2026
17.08
17.24
16.83
16.90
16.58
9,559
Aug 12, 2026
16.87
17.23
16.82
16.87
16.55
12,245
Aug 11, 2026
17.36
17.36
16.84
16.85
16.53
14,323
Aug 10, 2026
17.02
17.48
16.90
16.98
16.66
22,426
Aug 7, 2026
17.05
17.26
16.82
16.97
16.65
14,119
Aug 6, 2026
16.98
17.07
16.98
17.01
16.69
2,849
Aug 5, 2026
17.35
17.40
16.91
17.01
16.69
13,154
Aug 4, 2026
17.31
17.50
17.31
17.36
17.03
2,830
Aug 3, 2026
17.08
17.09
17.02
17.02
16.70
3,378
Jul 31, 2026
16.92
17.10
16.76
17.03
16.71
26,552
Jul 30, 2026
17.16
17.17
16.93
17.00
16.68
15,017
Jul 29, 2026
17.11
17.16
17.06
17.06
16.73
34,676
Jul 28, 2026
17.15
17.25
17.15
17.25
16.92
1,118
Jul 27, 2026
17.27
17.27
16.94
17.05
16.72
3,232
Jul 24, 2026
17.00
17.59
17.00
17.08
16.75
3,189
Jul 23, 2026
17.40
17.40
16.94
17.08
16.76
6,715
Jul 22, 2026
17.46
17.70
17.44
17.44
17.11
4,133
Jul 21, 2026
17.61
17.61
17.52
17.53
17.20
3,538
Jul 20, 2026
17.33
17.59
17.15
17.59
17.26
11,860
Jul 17, 2026
17.49
17.50
17.31
17.31
16.98
3,729
Jul 16, 2026
17.74
17.74
17.48
17.50
17.17
5,312
Jul 15, 2026
0.328125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
17.43
17.60
17.39
17.60
17.27
9,792
Jul 14, 2026
17.48
17.56
17.48
17.53
16.87
6,457
Jul 13, 2026
17.45
17.50
17.45
17.46
16.81
7,237
Jul 10, 2026
17.31
17.49
17.25
17.44
16.79
6,806
Jul 9, 2026
17.28
17.30
17.14
17.25
16.61
3,905
Jul 8, 2026
17.28
17.31
17.15
17.30
16.65
9,810
Jul 7, 2026
17.31
17.31
17.02
17.31
16.66
6,285
Jul 6, 2026
16.94
17.30
16.94
17.22
16.58
19,071
Jul 2, 2026
16.56
16.99
16.56
16.95
16.32
21,181
Jul 1, 2026
16.32
16.99
16.32
16.55
15.93
22,561
Jun 30, 2026
17.05
17.24
16.15
16.15
15.55
60,305
Jun 29, 2026
17.20
17.27
17.05
17.05
16.41
17,671
Jun 26, 2026
17.15
17.30
17.14
17.14
16.50
2,778
Jun 25, 2026
17.50
17.50
17.10
17.28
16.63
11,682
Jun 24, 2026
17.36
17.62
17.31
17.47
16.82
3,320
Jun 23, 2026
17.54
17.54
17.05
17.05
16.41
2,296
Jun 22, 2026
17.40
17.50
17.30
17.30
16.65
15,315
Jun 18, 2026
17.50
17.50
17.48
17.49
16.84
2,005
Jun 17, 2026
17.38
17.64
17.35
17.45
16.80
31,773
Jun 16, 2026
17.15
17.35
17.15
17.30
16.65
2,065
Jun 15, 2026
17.11
17.16
17.11
17.16
16.51
2,011
Jun 12, 2026
17.20
17.30
17.09
17.09
16.45
5,762
Jun 11, 2026
16.91
17.20
16.91
17.20
16.56
3,078
Jun 10, 2026
17.17
17.23
17.08
17.13
16.49
6,075
Jun 9, 2026
17.15
17.16
17.00
17.08
16.44
2,695
Jun 8, 2026
16.97
17.26
16.97
17.15
16.51
6,044
Jun 5, 2026
16.90
17.40
16.89
16.95
16.32
15,596
Jun 4, 2026
16.88
17.17
16.87
16.87
16.24
63,963
Jun 3, 2026
17.59
17.83
16.82
16.83
16.20
49,530
Jun 2, 2026
17.84
17.91
17.66
17.66
17.00
10,295
Jun 1, 2026
17.90
17.90
17.89
17.89
17.22
3,604
May 29, 2026
17.90
18.00
17.75
18.00
17.33
11,637
May 28, 2026
17.80
18.00
17.80
17.97
17.30
3,325
May 27, 2026
18.00
18.05
17.60
17.85
17.18
13,158
May 26, 2026
18.16
18.16
18.00
18.00
17.33
2,123
May 22, 2026
18.02
18.39
18.00
18.02
17.35
12,054
May 21, 2026
18.02
18.05
17.84
17.88
17.21
10,131
May 20, 2026
17.70
18.09
17.70
17.86
17.19
6,961
May 19, 2026
17.80
17.96
17.51
17.51
16.85
8,328
May 18, 2026
18.20
18.20
17.78
17.79
17.12
20,399
May 15, 2026
18.35
18.35
18.05
18.05
17.37
3,578
May 14, 2026
18.31
18.40
18.31
18.35
17.66
5,368
May 13, 2026
18.45
18.45
18.22
18.42
17.73
201,025
May 12, 2026
18.28
18.45
18.25
18.37
17.69
1,598
May 11, 2026
18.45
18.45
18.18
18.25
17.57
2,083
May 8, 2026
18.08
18.45
18.08
18.45
17.76
3,514
May 7, 2026
18.33
18.43
18.10
18.25
17.57
3,791
May 6, 2026
18.18
18.29
18.18
18.29
17.61
1,520
May 5, 2026
18.25
18.25
17.95
18.09
17.41
14,136
May 4, 2026
18.47
18.47
18.13
18.42
17.73
16,842
May 1, 2026
18.43
18.45
18.21
18.45
17.76
1,773
Apr 30, 2026
18.53
18.54
17.77
18.43
17.74
17,044
Apr 29, 2026
18.68
18.68
18.35
18.40
17.71
4,006
Apr 28, 2026
18.58
18.68
18.58
18.68
17.98
3,145
Apr 27, 2026
18.50
18.75
18.50
18.57
17.88
10,187
Apr 24, 2026
18.85
18.95
18.81
18.89
18.18
4,446
Apr 23, 2026
18.74
18.99
18.73
18.84
18.13
14,189
Apr 22, 2026
18.59
18.79
18.46
18.72
18.02
12,080
Apr 21, 2026
18.11
18.50
18.11
18.28
17.60
7,531
Apr 20, 2026
18.09
18.42
18.09
18.38
17.69
5,991
Apr 17, 2026
17.99
18.09
17.85
18.09
17.41
4,982
Apr 16, 2026
17.73
17.97
17.67
17.80
17.13
9,412
Apr 15, 2026
0.3281
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
17.58
18.35
17.58
18.35
17.66
5,144
Apr 14, 2026
17.70
18.25
17.69
18.25
17.25
4,184
Apr 13, 2026
17.66
17.81
17.66
17.72
16.75
1,926
Apr 10, 2026
17.80
17.82
17.66
17.69
16.72
4,743
Apr 9, 2026
17.59
17.75
17.40
17.57
16.61
3,629
Apr 8, 2026
17.73
17.82
17.61
17.70
16.73
-
Apr 7, 2026
17.60
17.61
17.40
17.42
16.47
12,033
Apr 6, 2026
17.58
17.82
17.40
17.60
16.64
9,922
Apr 2, 2026
17.30
17.51
17.30
17.45
16.49
4,212
Apr 1, 2026
17.42
17.74
17.41
17.44
16.49
10,077
Mar 31, 2026
17.86
17.99
17.27
17.32
16.37
39,080
Mar 30, 2026
17.80
18.05
17.80
18.05
17.06
12,455
Mar 27, 2026
17.93
18.05
17.80
17.80
16.83
10,879
Mar 26, 2026
17.92
18.02
17.80
17.80
16.83
2,289
Mar 25, 2026
18.01
18.05
17.98
18.01
17.02
5,919
Mar 24, 2026
17.81
18.00
17.80
17.96
16.98
2,378
Mar 23, 2026
17.61
17.93
17.34
17.92
16.94
12,389
Mar 20, 2026
17.45
17.45
17.21
17.21
16.27
3,987
Mar 19, 2026
17.83
18.01
17.52
17.53
16.57
4,534
Mar 18, 2026
17.84
18.09
17.74
18.09
17.10
3,735
Mar 17, 2026
17.62
17.89
17.62
17.89
16.91
6,438
Mar 16, 2026
18.10
18.19
17.59
17.59
16.63
6,628
Mar 13, 2026
18.05
18.15
18.00
18.00
17.01
5,013
Mar 12, 2026
18.10
18.10
17.89
18.02
17.03
2,185
Mar 11, 2026
18.10
18.10
17.95
17.96
16.98
4,332
Mar 10, 2026
18.21
18.21
18.06
18.10
17.11
14
Mar 9, 2026
17.99
18.19
17.80
18.19
17.19
14
Mar 6, 2026
17.90
17.97
17.89
17.97
16.99
14
Mar 5, 2026
17.98
17.98
17.75
17.90
16.92
14
Mar 4, 2026
17.99
18.02
17.85
17.96
16.98
14
Mar 3, 2026
17.85
18.00
17.77
17.83
16.85
14
Mar 2, 2026
17.83
18.14
17.83
17.85
16.87
14
Feb 27, 2026
18.36
18.48
17.51
17.51
16.55
14
Feb 26, 2026
18.75
18.75
18.36
18.36
17.35
6,297
Feb 25, 2026
18.24
18.50
18.23
18.35
17.35
14
Feb 24, 2026
18.01
18.26
18.01
18.25
17.25
14
Feb 23, 2026
18.23
18.23
18.06
18.06
17.07
14
Feb 20, 2026
18.34
18.45
18.22
18.22
17.22
11,782
Feb 19, 2026
18.43
18.50
18.22
18.36
17.35
10,616
Feb 18, 2026
18.60
18.75
18.40
18.40
17.40
13,823
Feb 17, 2026
18.56
18.59
18.46
18.59
17.57
9,862
Feb 13, 2026
18.42
18.50
18.42
18.50
17.49
853
Feb 12, 2026
18.54
18.54
18.54
18.54
17.53
279
Feb 11, 2026
18.28
18.36
18.28
18.36
17.35
1,501
Feb 10, 2026
18.40
18.40
18.28
18.28
17.28
6,097
Feb 9, 2026
18.22
18.28
18.22
18.28
17.28
5,106
Feb 6, 2026
18.00
18.28
18.00
18.27
17.27
10,096
Feb 5, 2026
17.95
18.10
17.95
18.10
17.11
391
Feb 4, 2026
17.85
18.03
17.85
17.90
16.92
2,305
Feb 3, 2026
18.18
18.18
17.93
17.93
16.95
7,494
Feb 2, 2026
18.25
18.25
18.04
18.04
17.05
2,117
Jan 30, 2026
18.18
18.31
17.96
17.96
16.98
15,888
Jan 29, 2026
18.24
18.24
18.10
18.13
17.14
4,769
Jan 28, 2026
18.32
18.32
18.10
18.20
17.20
3,551
Jan 27, 2026
18.28
18.47
18.28
18.38
17.37
12,312
Jan 26, 2026
18.38
18.42
18.32
18.40
17.39
6,063
Jan 23, 2026
18.40
18.67
18.28
18.49
17.48
22,802
Jan 22, 2026
18.32
18.40
18.25
18.34
17.34
12,696
Jan 21, 2026
18.15
18.44
18.15
18.44
17.43
5,960
Jan 20, 2026
18.13
18.25
18.08
18.13
17.14
9,982
Jan 16, 2026
18.41
18.41
18.21
18.25
17.25
3,670
Jan 15, 2026
0.3281
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
18.33
18.47
17.89
18.44
17.43
7,098
Jan 14, 2026
18.47
18.47
18.26
18.42
17.10
7,714
Jan 13, 2026
18.25
18.43
18.25
18.43
17.11
10,375
Jan 12, 2026
18.20
18.45
18.13
18.20
16.90
27,170
Jan 9, 2026
18.18
18.46
18.18
18.21
16.91
34,707
Jan 8, 2026
18.15
18.31
18.09
18.10
16.80
3,310
Jan 7, 2026
18.11
18.32
18.11
18.15
16.85
7,102
Jan 6, 2026
18.14
18.38
18.00
18.08
16.78
3,270
Jan 5, 2026
18.30
18.43
18.14
18.14
16.84
2,277
Jan 2, 2026
18.43
18.43
18.25
18.30
16.99
2,544
Dec 31, 2025
18.46
18.50
18.25
18.25
16.94
23,847
Dec 30, 2025
18.46
18.50
18.25
18.40
17.08
14,865
Dec 29, 2025
18.07
18.46
18.07
18.46
17.14
20,015
Dec 26, 2025
18.05
18.05
17.88
18.05
16.76
9,909
Dec 24, 2025
18.10
18.10
18.00
18.05
16.76
1,542
Dec 23, 2025
18.04
18.08
17.97
18.08
16.79
4,938
Dec 22, 2025
17.83
18.05
17.60
18.02
16.73
16,490
Dec 19, 2025
17.64
18.05
17.60
17.77
16.50
21,320
Dec 18, 2025
18.05
18.05
17.66
17.77
16.50
3,804
Dec 17, 2025
17.78
17.85
17.71
17.76
16.49
3,149
Dec 16, 2025
17.97
17.97
17.50
17.83
16.55
15,070
Dec 15, 2025
17.82
17.82
17.64
17.70
16.43
13,824
Dec 12, 2025
17.69
18.04
17.69
17.90
16.62
15,044
Dec 11, 2025
17.99
18.06
17.75
17.80
16.53
20,858
Dec 10, 2025
17.88
17.92
17.88
17.91
16.63
1,428
Dec 9, 2025
17.80
18.00
17.80
18.00
16.71
6,826
Dec 8, 2025
17.83
18.24
17.81
18.10
16.80
2,355
Dec 5, 2025
17.78
18.02
17.78
17.95
16.67
8,971
Dec 4, 2025
17.95
18.02
17.75
17.79
16.52
19,850
Dec 3, 2025
17.95
17.95
17.88
17.94
16.66
5,793
Dec 2, 2025
17.96
17.96
17.95
17.95
16.67
900
Dec 1, 2025
17.87
17.96
17.85
17.93
16.65
10,746
Nov 28, 2025
17.82
17.96
17.76
17.89
16.60
4,158
Nov 26, 2025
17.77
17.96
17.72
17.81
16.54
6,311
Nov 25, 2025
17.66
17.80
17.53
17.74
16.47
7,050
Nov 24, 2025
17.47
17.87
17.47
17.55
16.29
4,957
Nov 21, 2025
17.60
17.60
17.25
17.47
16.22
13,179
Nov 20, 2025
17.77
17.82
17.42
17.45
16.20
10,922
Nov 19, 2025
17.75
17.75
17.72
17.75
16.48
3,012
Nov 18, 2025
17.75
17.83
17.75
17.75
16.48
1,107
Nov 17, 2025
17.78
17.83
17.78
17.82
16.54
1,681
Nov 14, 2025
17.92
17.92
17.70
17.78
16.50
6,152
Nov 13, 2025
17.98
17.98
17.89
17.89
16.61
4,785
Nov 12, 2025
17.83
17.94
17.83
17.88
16.60
6,205
Nov 11, 2025
17.98
17.98
17.91
17.95
16.67
5,413
Nov 10, 2025
17.98
18.05
17.94
18.02
16.73
4,408
Nov 7, 2025
17.87
17.94
17.87
17.90
16.62
5,013
Nov 6, 2025
17.99
17.99
17.88
17.95
16.66
10,797
Nov 5, 2025
17.98
17.99
17.87
17.98
16.69
4,445
Nov 4, 2025
17.87
18.00
17.87
17.92
16.64
5,660
Nov 3, 2025
18.06
18.23
17.98
18.00
16.71
13,450
Oct 31, 2025
18.50
18.62
18.06
18.06
16.77
28,898
