MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEP — Brookfield Renewable Partners L.P.
NYSEBrookfield Renewable Partners L.P.
$28.35
-0.07(-0.25%)
- O
- 28.75
- H
- 29.05
- L
- 28.26
- V
- 942.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.35
Period Return+28.92%
Period High$38.12
Period Low$21.60
Avg Daily Volume732.0K
Total Trading Days365
BEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.75 | $29.05 | $28.26 | $28.35 | $-0.07 | -0.25% | 942,901 | $28.51 | $28.26 $29.05 |
| Oct 1, 2026 | $28.06 | $28.71 | $27.99 | $28.42 | +$0.28 | +1.00% | 1,530,172 | $28.46 | $27.99 $28.71 |
| Sep 30, 2026 | $28.15 | $28.39 | $27.79 | $28.14 | +$0.14 | +0.50% | 1,074,471 | $28.16 | $27.79 $28.39 |
| Sep 29, 2026 | $27.76 | $28.02 | $27.45 | $28.00 | +$0.13 | +0.47% | 796,942 | $27.78 | $27.45 $28.02 |
| Sep 28, 2026 | $28.04 | $28.30 | $27.50 | $27.87 | $-0.48 | -1.69% | 712,158 | $27.88 | $27.50 $28.30 |
| Sep 25, 2026 | $28.24 | $28.72 | $28.24 | $28.35 | +$0.08 | +0.28% | 716,378 | $28.45 | $28.24 $28.72 |
| Sep 24, 2026 | $29.00 | $29.15 | $27.96 | $28.27 | $-0.81 | -2.79% | 1,318,628 | $28.27 | $27.96 $29.15 |
| Sep 23, 2026 | $29.69 | $29.78 | $29.05 | $29.08 | $-0.70 | -2.35% | 882,842 | $29.26 | $29.05 $29.78 |
| Sep 22, 2026 | $29.67 | $30.20 | $29.63 | $29.78 | +$0.06 | +0.20% | 982,549 | $29.87 | $29.63 $30.20 |
| Sep 21, 2026 | $30.00 | $30.10 | $29.58 | $29.72 | $-0.11 | -0.37% | 1,295,203 | $29.77 | $29.58 $30.10 |
| Sep 18, 2026 | $29.81 | $30.34 | $29.17 | $29.83 | +$0.17 | +0.57% | 2,075,613 | $29.80 | $29.17 $30.34 |
| Sep 17, 2026 | $29.38 | $29.82 | $29.31 | $29.66 | +$0.57 | +1.96% | 512,331 | $29.62 | $29.31 $29.82 |
| Sep 16, 2026 | $29.09 | $29.35 | $28.77 | $29.09 | +$0.28 | +0.97% | 1,251,035 | $29.03 | $28.77 $29.35 |
| Sep 15, 2026 | $29.56 | $29.67 | $28.78 | $28.81 | $-0.62 | -2.11% | 718,110 | $29.14 | $28.78 $29.67 |
| Sep 14, 2026 | $30.00 | $30.09 | $29.26 | $29.43 | $-0.96 | -3.16% | 1,307,699 | $29.53 | $29.26 $30.09 |
| Sep 11, 2026 | $30.83 | $30.83 | $30.13 | $30.39 | $-0.12 | -0.39% | 1,131,590 | $30.40 | $30.13 $30.83 |
| Sep 10, 2026 | $30.91 | $31.08 | $30.50 | $30.51 | $-0.69 | -2.21% | 1,844,024 | $30.69 | $30.50 $31.08 |
| Sep 9, 2026 | $32.06 | $32.24 | $31.20 | $31.20 | $-0.93 | -2.89% | 1,488,173 | $31.46 | $31.20 $32.24 |
| Sep 8, 2026 | $31.46 | $32.63 | $31.36 | $32.13 | +$0.72 | +2.29% | 1,144,517 | $32.23 | $31.36 $32.63 |
| Sep 4, 2026 | $31.24 | $31.45 | $31.12 | $31.41 | +$0.31 | +1.00% | 717,157 | $31.31 | $31.12 $31.45 |
| Sep 3, 2026 | $31.54 | $31.54 | $30.53 | $31.10 | +$0.07 | +0.23% | 1,193,396 | $30.90 | $30.53 $31.54 |
| Sep 2, 2026 | $31.23 | $31.53 | $30.92 | $31.03 | $-0.24 | -0.77% | 952,342 | $31.24 | $30.92 $31.53 |
| Sep 1, 2026 | $31.50 | $31.63 | $30.73 | $31.27 | $-0.35 | -1.11% | 851,608 | $31.08 | $30.73 $31.63 |
| Aug 31, 2026 | $31.45 | $31.75 | $31.13 | $31.62 | $-0.11 | -0.35% | 554,336 | $31.43 | $31.13 $31.75 |
| Aug 28, 2026 | $32.48 | $32.63 | $31.68 | $31.73 | $-0.76 | -2.34% | 510,699 | $31.92 | $31.68 $32.63 |
| Aug 27, 2026 | $32.76 | $33.00 | $32.05 | $32.49 | +$0.00 | +0.00% | 562,867 | $32.30 | $32.05 $33.00 |
| Aug 26, 2026 | $32.65 | $33.10 | $32.36 | $32.49 | $-0.32 | -0.98% | 325,484 | $32.50 | $32.36 $33.10 |
| Aug 25, 2026 | $32.35 | $33.08 | $32.35 | $32.81 | +$0.46 | +1.42% | 433,647 | $32.85 | $32.35 $33.08 |
| Aug 24, 2026 | $32.80 | $32.80 | $31.98 | $32.35 | $-0.42 | -1.28% | 443,427 | $32.37 | $31.98 $32.80 |
| Aug 21, 2026 | $33.21 | $33.45 | $32.72 | $32.77 | $-0.15 | -0.46% | 490,227 | $32.94 | $32.72 $33.45 |