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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 19, 2026	31.45	31.52	30.99	31.47	468,765	+0.18(+0.58%)
Feb 18, 2026	32.03	32.09	30.98	31.29	604,513	-0.74(-2.31%)
Feb 17, 2026	32.00	32.78	31.88	32.03	658,407	+0.26(+0.82%)
Feb 13, 2026	31.01	31.98	31.01	31.77	318,754	+0.67(+2.15%)
Feb 12, 2026	31.45	32.11	30.95	31.10	889,043	-0.20(-0.64%)
Feb 11, 2026	31.00	31.51	30.14	31.30	685,989	+0.41(+1.33%)
Feb 10, 2026	31.25	31.25	30.67	30.89	620,175	-0.03(-0.10%)
Feb 09, 2026	30.50	31.29	30.36	30.92	416,913	+0.45(+1.48%)
Feb 06, 2026	29.95	30.47	29.72	30.47	346,281	+0.95(+3.22%)
Feb 05, 2026	29.95	30.21	29.33	29.52	552,269	-0.43(-1.44%)
Feb 04, 2026	30.33	30.66	29.90	29.95	631,143	-0.34(-1.12%)
Feb 03, 2026	29.80	30.72	29.77	30.29	705,164	+0.42(+1.41%)
Feb 02, 2026	29.82	30.50	29.58	29.87	576,619	+0.04(+0.13%)
Jan 30, 2026	28.55	30.51	28.45	29.83	1,260,764	+1.38(+4.85%)
Jan 29, 2026	28.94	29.34	28.45	28.45	788,003	-0.55(-1.90%)
Jan 28, 2026	28.91	29.15	28.44	29.00	681,958	+0.19(+0.66%)
Jan 27, 2026	28.30	29.15	28.27	28.81	673,009	+0.54(+1.91%)
Jan 26, 2026	28.50	28.65	28.21	28.27	414,485	-0.08(-0.28%)
Jan 23, 2026	28.18	28.61	28.02	28.35	582,832	+0.21(+0.75%)
Jan 22, 2026	28.19	28.97	28.06	28.14	452,075	+0.08(+0.29%)
Jan 21, 2026	27.77	28.16	27.72	28.06	369,589	+0.39(+1.41%)
Jan 20, 2026	27.96	28.03	27.48	27.67	374,260	-0.53(-1.88%)
Jan 16, 2026	27.78	28.52	27.78	28.20	566,148	+0.20(+0.71%)
Jan 15, 2026	28.17	28.45	27.95	28.00	443,526	-0.08(-0.28%)
Jan 14, 2026	28.50	28.76	28.00	28.08	530,460	-0.48(-1.68%)
Jan 13, 2026	27.62	28.66	27.50	28.56	927,278	+1.12(+4.08%)
Jan 12, 2026	26.89	27.56	26.89	27.44	387,207	+0.51(+1.89%)
Jan 09, 2026	27.34	27.43	26.71	26.93	489,642	+0.07(+0.26%)
Jan 08, 2026	27.48	27.72	26.83	26.86	451,548	-0.63(-2.29%)
Jan 07, 2026	28.20	28.75	27.35	27.49	549,545	-0.53(-1.89%)
Jan 06, 2026	27.93	28.27	27.62	28.02	439,715	+0.08(+0.29%)
Jan 05, 2026	28.19	28.25	27.67	27.94	681,345	+0.01(+0.04%)
Jan 02, 2026	27.26	28.04	27.18	27.93	309,726	+0.96(+3.56%)
Dec 31, 2025	26.90	27.14	26.84	26.97	300,385	+0.06(+0.22%)
Dec 30, 2025	27.40	27.57	26.87	26.91	330,315	-0.38(-1.39%)
Dec 29, 2025	27.40	27.61	27.25	27.29	357,769	-0.07(-0.26%)
Dec 26, 2025	27.21	27.55	27.20	27.36	189,369	-0.07(-0.26%)
Dec 24, 2025	27.36	27.50	27.24	27.43	141,564	+0.20(+0.73%)
Dec 23, 2025	26.80	27.43	26.80	27.23	502,500	-0.07(-0.26%)
Dec 22, 2025	26.92	27.52	26.90	27.30	393,890	+0.42(+1.56%)
Dec 19, 2025	26.30	27.04	26.30	26.88	911,659	+0.21(+0.79%)
Dec 18, 2025	26.93	27.24	26.67	26.67	644,904	-0.03(-0.11%)
Dec 17, 2025	27.66	27.95	26.58	26.70	1,047,906	-1.08(-3.89%)
Dec 16, 2025	27.55	28.00	27.55	27.78	526,981	+0.12(+0.43%)
Dec 15, 2025	27.99	28.06	27.66	27.66	507,786	-0.23(-0.82%)
Dec 12, 2025	28.36	28.37	27.59	27.89	675,734	-0.16(-0.57%)
Dec 11, 2025	28.54	28.59	27.96	28.05	620,840	-0.34(-1.20%)
Dec 10, 2025	28.10	28.70	28.05	28.39	639,580	+0.20(+0.71%)
Dec 09, 2025	28.29	28.58	28.12	28.19	326,387	-0.12(-0.42%)
Dec 08, 2025	28.58	28.72	27.94	28.31	705,871	-0.06(-0.21%)
Dec 05, 2025	28.52	28.61	28.34	28.37	345,860	+0.00(+0.00%)
Dec 04, 2025	27.68	28.52	27.68	28.37	512,021	+0.49(+1.76%)
Dec 03, 2025	27.83	27.96	27.57	27.88	774,537	-0.04(-0.14%)
Dec 02, 2025	28.13	28.37	27.89	27.92	394,510	-0.15(-0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.