Quantcast

Brookfield Renewable Partners L.P. Historical Stock Prices

BEP 
$31.41
*  
0.04
0.13%
Get BEP Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BEP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    BEP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.37 31.52 31.30 31.41 103,486
03/21/2019 31.37 31.52 31.3 31.41 103,486
03/20/2019 31.46 31.6 31.1 31.37 165,253
03/19/2019 31.45 31.62 31.34 31.37 151,929
03/18/2019 31.48 31.58 31.17 31.43 148,992
03/15/2019 31.28 31.56 31.22 31.35 151,758
03/14/2019 31 31.32 30.99 31.22 164,165
03/13/2019 30.93 31.1327 30.9 31.04 180,492
03/12/2019 30.85 30.97 30.77 30.93 142,809
03/11/2019 30.75 30.98 30.69 30.85 140,494
03/08/2019 30.51 30.76 30.419 30.76 147,754
03/07/2019 30.5 30.905 30.38 30.5 201,500
03/06/2019 30.21 30.54 30.05 30.48 152,237
03/05/2019 30.22 30.45 30.03 30.19 147,065
03/04/2019 30.1 30.2 29.86 30.2 329,961
03/01/2019 30.09 30.12 29.85 29.97 251,655
02/28/2019 29.86 30.29 29.79 30.09 297,414
02/27/2019 30.26 30.26 29.7106 29.86 264,904
02/26/2019 30.21 30.49 30.05 30.43 275,533
02/25/2019 30.27 30.27 29.96 30.1 258,697
02/22/2019 30.08 30.08 29.81 30.01 176,443
02/21/2019 29.82 30.04 29.54 29.81 212,463
02/20/2019 30.11 30.34 29.77 29.82 249,323
02/19/2019 29.95 30.13 29.65 29.92 338,918
02/15/2019 29.24 29.6 29.17 29.48 186,576
02/14/2019 28.98 29.32 28.81 29.21 197,894
02/13/2019 29.24 29.24 28.91 28.95 303,460
02/12/2019 29.28 29.28 28.92 29.03 520,562
02/11/2019 29.35 29.46 28.98 29.04 273,989
02/08/2019 29.04 29.47 28.78 29.29 356,941
02/07/2019 28.63 28.73 28.12 28.33 250,304
02/06/2019 28.85 28.85 28.55 28.59 188,546
02/05/2019 28.96 29.06 28.8 28.85 157,952
02/04/2019 29 29.05 28.845 28.93 131,521
02/01/2019 28.84 29.09 28.84 28.99 144,943
01/31/2019 29.08 29.08 28.77 28.84 187,659
01/30/2019 29.24 29.24 28.94 29.07 169,924
01/29/2019 29.04 29.12 28.81 29.05 175,433
01/28/2019 29.15 29.17 28.87 29.04 196,163
01/25/2019 28.84 29.11 28.7 29.11 135,385
01/24/2019 28.55 28.72 28.43 28.65 126,970
01/23/2019 28.47 28.56 28.12 28.54 101,760
01/22/2019 28.5 28.51 28.2701 28.46 161,128
01/18/2019 28.31 28.59 28.16 28.51 164,557
01/17/2019 28.15 28.38 28.09 28.3 142,486
01/16/2019 28.29 28.4 27.92 28.18 172,939
01/15/2019 28.22 28.23 27.71 28.22 154,611
01/14/2019 28.41 28.41 27.98 28.02 150,263
01/11/2019 28.5 28.519 28.23 28.34 164,897
01/10/2019 28.55 28.5722 28.26 28.49 145,950
01/09/2019 28.38 28.53 28 28.53 142,130
01/08/2019 28.38 28.38 27.79 28.13 212,369
01/07/2019 27.87 28.28 27.7 27.96 207,250
01/04/2019 27.22 27.72 26.96 27.72 243,013
01/03/2019 26.46 27.02 26.33 26.86 260,999
01/02/2019 25.9 26.56 25.9 26.32 406,880
12/31/2018 25.99 26.29 25.76 25.9 443,459
12/28/2018 25.4 25.8264 25.31 25.55 269,089
12/27/2018 25.46 25.47 24.5583 25.26 271,712
12/26/2018 24.73 25.39 24.6301 25.37 195,422
12/24/2018 24.73 25.39 24.6301 25.37 199,535
12/21/2018 25.51 25.7 25.14 25.17 227,775
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio