BEP
Brookfield Renewable Partners L.P.
NYQ
$34.32
-1.06
(-3.00%)
Pullback · -1.15σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $35.31 | $35.72 | $34.26 | $34.32 | 0.8M |
| 2026-06-11 | $35.17 | $35.88 | $35.17 | $35.38 | 0.5M |
| 2026-06-10 | $36.15 | $36.66 | $35.16 | $35.27 | 0.9M |
| 2026-06-09 | $36.71 | $37.11 | $36.06 | $36.46 | 0.4M |
| 2026-06-08 | $36.77 | $37.38 | $36.45 | $36.54 | 1.8M |
| 2026-06-05 | $36.73 | $37.03 | $36.01 | $36.52 | 1.4M |
| 2026-06-04 | $36.59 | $37.27 | $35.60 | $36.62 | 1.0M |
| 2026-06-03 | $36.83 | $38.12 | $36.44 | $36.52 | 0.7M |
| 2026-06-02 | $36.65 | $37.76 | $36.57 | $36.93 | 0.6M |
| 2026-06-01 | $36.62 | $37.48 | $36.19 | $36.86 | 0.8M |
| 2026-05-29 | $36.82 | $37.34 | $36.67 | $37.09 | 0.8M |
| 2026-05-28 | $36.61 | $37.66 | $36.27 | $37.31 | 0.8M |
| 2026-05-27 | $36.82 | $37.20 | $36.39 | $36.52 | 0.5M |
| 2026-05-26 | $35.66 | $37.09 | $35.60 | $36.94 | 1.4M |
| 2026-05-22 | $35.46 | $35.97 | $35.19 | $35.52 | 1.2M |
| 2026-05-21 | $34.20 | $35.59 | $34.20 | $35.35 | 1.1M |
| 2026-05-20 | $34.21 | $34.81 | $34.05 | $34.75 | 1.0M |
| 2026-05-19 | $34.27 | $34.37 | $33.65 | $34.04 | 1.5M |
| 2026-05-18 | $34.60 | $34.70 | $33.96 | $34.37 | 1.0M |
| 2026-05-15 | $33.57 | $34.41 | $33.06 | $34.37 | 0.8M |
| 2026-05-14 | $34.74 | $34.74 | $33.96 | $34.10 | 0.6M |
| 2026-05-13 | $34.04 | $34.66 | $33.62 | $34.47 | 0.6M |
| 2026-05-12 | $34.42 | $34.42 | $33.86 | $34.30 | 0.3M |
| 2026-05-11 | $34.09 | $34.47 | $34.09 | $34.43 | 0.3M |
| 2026-05-08 | $34.74 | $34.85 | $33.81 | $34.03 | 0.5M |
| 2026-05-07 | $34.50 | $34.58 | $33.84 | $34.54 | 1.0M |
| 2026-05-06 | $33.80 | $34.91 | $33.78 | $34.49 | 1.5M |
| 2026-05-05 | $32.78 | $33.93 | $32.78 | $33.68 | 1.9M |
| 2026-05-04 | $33.26 | $33.37 | $32.56 | $32.74 | 1.1M |
| 2026-05-01 | $34.66 | $34.66 | $32.87 | $33.35 | 1.6M |
| 2026-04-30 | $32.25 | $33.36 | $32.25 | $33.11 | 1.2M |
| 2026-04-29 | $33.33 | $34.88 | $31.82 | $32.08 | 4.2M |
| 2026-04-28 | $33.81 | $33.85 | $33.22 | $33.23 | 0.4M |
| 2026-04-27 | $34.36 | $34.53 | $33.72 | $33.82 | 0.4M |
| 2026-04-24 | $33.88 | $34.25 | $33.60 | $34.19 | 0.4M |
| 2026-04-23 | $33.37 | $34.13 | $33.25 | $33.90 | 0.6M |
| 2026-04-22 | $32.64 | $33.40 | $32.64 | $33.25 | 0.9M |
| 2026-04-21 | $34.53 | $34.68 | $32.27 | $32.37 | 0.8M |
| 2026-04-20 | $34.52 | $35.11 | $34.50 | $34.65 | 0.6M |
| 2026-04-17 | $35.00 | $35.00 | $34.44 | $34.59 | 0.5M |
| 2026-04-16 | $35.86 | $35.97 | $34.43 | $34.68 | 0.8M |
| 2026-04-15 | $34.92 | $35.47 | $34.51 | $35.38 | 0.3M |
| 2026-04-14 | $34.65 | $35.11 | $34.44 | $34.84 | 0.7M |
| 2026-04-13 | $34.60 | $35.12 | $34.22 | $34.37 | 0.7M |
| 2026-04-10 | $34.03 | $34.79 | $34.03 | $34.66 | 0.9M |
| 2026-04-09 | $34.08 | $34.59 | $33.83 | $33.98 | 0.7M |
| 2026-04-08 | $33.28 | $34.32 | $33.28 | $34.26 | 0.9M |
| 2026-04-07 | $33.42 | $33.56 | $32.82 | $32.82 | 0.4M |
| 2026-04-06 | $33.65 | $33.99 | $33.30 | $33.42 | 0.4M |
| 2026-04-02 | $32.80 | $34.05 | $32.50 | $33.58 | 0.7M |
| 2026-04-01 | $32.29 | $33.19 | $32.03 | $33.08 | 1.0M |
| 2026-03-31 | $31.72 | $32.90 | $31.71 | $32.64 | 1.3M |
| 2026-03-30 | $32.04 | $32.51 | $31.69 | $31.75 | 1.0M |
| 2026-03-27 | $31.37 | $31.94 | $31.10 | $31.74 | 0.8M |
| 2026-03-26 | $31.91 | $32.01 | $31.19 | $31.42 | 0.9M |
| 2026-03-25 | $31.75 | $32.25 | $31.54 | $31.78 | 0.9M |
| 2026-03-24 | $30.74 | $31.87 | $30.62 | $31.30 | 0.7M |
| 2026-03-23 | $30.90 | $31.22 | $30.04 | $30.63 | 2.1M |
| 2026-03-20 | $31.64 | $32.00 | $30.62 | $30.83 | 1.9M |
| 2026-03-19 | $31.28 | $32.06 | $31.15 | $31.87 | 1.6M |
| 2026-03-18 | $30.99 | $31.94 | $30.88 | $31.67 | 1.1M |
| 2026-03-17 | $30.65 | $31.58 | $30.65 | $31.19 | 0.6M |
| 2026-03-16 | $30.37 | $30.92 | $30.37 | $30.65 | 0.5M |
| 2026-03-13 | $30.97 | $31.69 | $29.85 | $30.17 | 1.0M |
| 2026-03-12 | $30.83 | $31.17 | $30.57 | $30.82 | 0.4M |
| 2026-03-11 | $30.73 | $31.12 | $30.43 | $31.10 | 0.6M |
| 2026-03-10 | $30.21 | $30.75 | $29.88 | $30.72 | 0.8M |
| 2026-03-09 | $29.73 | $30.22 | $29.31 | $30.08 | 0.4M |
| 2026-03-06 | $29.88 | $30.38 | $29.25 | $30.24 | 0.7M |
| 2026-03-05 | $30.38 | $30.51 | $29.88 | $30.28 | 1.1M |
| 2026-03-04 | $31.02 | $31.02 | $30.13 | $30.40 | 0.6M |
| 2026-03-03 | $31.23 | $31.24 | $30.23 | $30.85 | 0.8M |
| 2026-03-02 | $31.11 | $31.89 | $31.03 | $31.66 | 0.5M |
| 2026-02-27 | $31.68 | $32.33 | $31.27 | $31.78 | 0.6M |
| 2026-02-26 | $32.19 | $32.48 | $31.64 | $32.40 | 0.5M |
| 2026-02-25 | $32.22 | $32.50 | $31.94 | $32.17 | 0.4M |
| 2026-02-24 | $31.96 | $32.31 | $31.59 | $32.10 | 0.8M |
| 2026-02-23 | $31.84 | $32.58 | $31.76 | $31.86 | 0.8M |
| 2026-02-20 | $31.36 | $32.04 | $31.23 | $31.84 | 0.7M |
| 2026-02-19 | $31.46 | $31.52 | $30.99 | $31.47 | 0.5M |
| 2026-02-18 | $32.03 | $32.09 | $30.98 | $31.29 | 0.6M |
| 2026-02-17 | $32.00 | $32.78 | $31.88 | $32.03 | 0.7M |
| 2026-02-13 | $31.01 | $31.98 | $31.01 | $31.77 | 0.3M |
| 2026-02-12 | $31.45 | $32.11 | $30.95 | $31.10 | 0.9M |
| 2026-02-11 | $31.00 | $31.51 | $30.14 | $31.30 | 0.7M |
| 2026-02-10 | $31.25 | $31.25 | $30.67 | $30.89 | 0.6M |
| 2026-02-09 | $30.50 | $31.29 | $30.36 | $30.92 | 0.4M |
| 2026-02-06 | $29.95 | $30.47 | $29.72 | $30.47 | 0.3M |
| 2026-02-05 | $29.95 | $30.21 | $29.33 | $29.52 | 0.6M |
| 2026-02-04 | $30.33 | $30.66 | $29.90 | $29.95 | 0.6M |
| 2026-02-03 | $29.80 | $30.72 | $29.77 | $30.29 | 0.7M |
| 2026-02-02 | $29.82 | $30.50 | $29.58 | $29.87 | 0.6M |
| 2026-01-30 | $28.55 | $30.51 | $28.45 | $29.83 | 1.3M |
| 2026-01-29 | $28.94 | $29.34 | $28.45 | $28.45 | 0.8M |
| 2026-01-28 | $28.91 | $29.15 | $28.44 | $29.00 | 0.7M |
| 2026-01-27 | $28.30 | $29.15 | $28.27 | $28.81 | 0.7M |
| 2026-01-26 | $28.50 | $28.65 | $28.21 | $28.27 | 0.4M |
| 2026-01-23 | $28.18 | $28.61 | $28.02 | $28.35 | 0.6M |
| 2026-01-22 | $28.19 | $28.97 | $28.06 | $28.14 | 0.5M |
| 2026-01-21 | $27.77 | $28.16 | $27.72 | $28.06 | 0.4M |
| 2026-01-20 | $27.96 | $28.03 | $27.48 | $27.67 | 0.4M |
| 2026-01-16 | $27.78 | $28.52 | $27.78 | $28.20 | 0.6M |
| 2026-01-15 | $28.17 | $28.45 | $27.95 | $28.00 | 0.4M |
| 2026-01-14 | $28.50 | $28.76 | $28.00 | $28.08 | 0.5M |
| 2026-01-13 | $27.62 | $28.66 | $27.50 | $28.56 | 0.9M |
| 2026-01-12 | $26.89 | $27.56 | $26.89 | $27.44 | 0.4M |
| 2026-01-09 | $27.34 | $27.43 | $26.71 | $26.93 | 0.5M |
| 2026-01-08 | $27.48 | $27.72 | $26.83 | $26.86 | 0.5M |
| 2026-01-07 | $28.20 | $28.75 | $27.35 | $27.49 | 0.5M |
| 2026-01-06 | $27.93 | $28.27 | $27.62 | $28.02 | 0.4M |
| 2026-01-05 | $28.19 | $28.25 | $27.67 | $27.94 | 0.7M |
| 2026-01-02 | $27.26 | $28.04 | $27.18 | $27.93 | 0.3M |
| 2025-12-31 | $26.90 | $27.14 | $26.84 | $26.97 | 0.3M |
| 2025-12-30 | $27.40 | $27.57 | $26.87 | $26.91 | 0.3M |
| 2025-12-29 | $27.40 | $27.61 | $27.25 | $27.29 | 0.4M |
| 2025-12-26 | $27.21 | $27.55 | $27.20 | $27.36 | 0.2M |
| 2025-12-24 | $27.36 | $27.50 | $27.24 | $27.43 | 0.1M |
| 2025-12-23 | $26.80 | $27.43 | $26.80 | $27.23 | 0.5M |
| 2025-12-22 | $26.92 | $27.52 | $26.90 | $27.30 | 0.4M |
| 2025-12-19 | $26.30 | $27.04 | $26.30 | $26.88 | 0.9M |
| 2025-12-18 | $26.93 | $27.24 | $26.67 | $26.67 | 0.6M |
| 2025-12-17 | $27.66 | $27.95 | $26.58 | $26.70 | 1.0M |
| 2025-12-16 | $27.55 | $28.00 | $27.55 | $27.78 | 0.5M |
| 2025-12-15 | $27.99 | $28.06 | $27.66 | $27.66 | 0.5M |