5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-6.90%
3 MONTH PERFORMANCE
+4.45%
6 MONTH PERFORMANCE
-23.85%
YEAR-TO-DATE PERFORMANCE
-5.31%
1 YEAR PERFORMANCE
+4.86%
Brookfield Renewable Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $21.11 | $21.57 (2.18%) | $21.75 | $21.11 | 393,382 | $6.15 B |
| 04/16/2025 | $21.22 | $21.02 (-0.94%) | $21.33 | $20.84 | 378,400 | $5.99 B |
| 04/15/2025 | $21.43 | $21.22 (-0.98%) | $21.75 | $21.20 | 395,337 | $6.05 B |
| 04/14/2025 | $21.59 | $21.58 (-0.05%) | $21.88 | $21.47 | 571,816 | $6.15 B |
| 04/11/2025 | $21.51 | $21.35 (-0.74%) | $21.52 | $21.05 | 437,800 | $6.09 B |
| 04/10/2025 | $21.35 | $21.37 (0.09%) | $21.65 | $20.92 | 651,792 | $6.09 B |
| 04/09/2025 | $19.93 | $21.79 (9.33%) | $21.93 | $19.49 | 1.24 M | $6.21 B |
| 04/08/2025 | $21.39 | $20.16 (-5.75%) | $21.39 | $19.82 | 1.64 M | $5.75 B |
| 04/07/2025 | $20.00 | $20.51 (2.55%) | $21.16 | $19.29 | 1.71 M | $5.85 B |
| 04/04/2025 | $22.00 | $20.56 (-6.55%) | $22.28 | $20.48 | 1.16 M | $5.86 B |
| 04/03/2025 | $22.32 | $22.46 (0.63%) | $23.06 | $22.32 | 1.32 M | $6.41 B |
| 04/02/2025 | $22.47 | $22.57 (0.45%) | $22.76 | $22.14 | 606,221 | $6.44 B |
| 04/01/2025 | $22.28 | $22.50 (0.99%) | $22.67 | $22.02 | 1.06 M | $6.42 B |
| 03/31/2025 | $22.09 | $22.16 (0.32%) | $22.32 | $21.85 | 682,810 | $6.32 B |
| 03/28/2025 | $22.60 | $22.25 (-1.55%) | $22.77 | $22.25 | 1.10 M | $6.35 B |
| 03/27/2025 | $22.76 | $22.40 (-1.58%) | $22.76 | $22.19 | 802,600 | $6.39 B |
| 03/26/2025 | $23.30 | $22.57 (-3.13%) | $23.43 | $22.37 | 768,100 | $6.44 B |
| 03/25/2025 | $23.72 | $23.38 (-1.43%) | $23.72 | $23.21 | 386,024 | $6.67 B |
| 03/24/2025 | $23.75 | $23.57 (-0.76%) | $24.16 | $23.53 | 409,600 | $6.72 B |
| 03/21/2025 | $23.60 | $23.69 (0.38%) | $23.80 | $23.46 | 548,900 | $6.76 B |
| 03/20/2025 | $23.21 | $23.65 (1.9%) | $23.86 | $23.14 | 539,314 | $6.74 B |
| 03/19/2025 | $23.12 | $23.34 (0.95%) | $23.42 | $23.06 | 591,302 | $6.66 B |
| 03/18/2025 | $22.81 | $23.18 (1.62%) | $23.48 | $22.81 | 359,884 | $6.61 B |
| 03/17/2025 | $22.80 | $22.89 (0.39%) | $23.12 | $22.73 | 407,319 | $6.53 B |
| 03/14/2025 | $22.86 | $22.75 (-0.48%) | $23.10 | $22.64 | 490,714 | $6.49 B |
| 03/13/2025 | $23.20 | $22.81 (-1.68%) | $23.66 | $22.77 | 330,100 | $6.50 B |
| 03/12/2025 | $23.01 | $23.20 (0.83%) | $23.52 | $22.75 | 454,934 | $6.62 B |
| 03/11/2025 | $23.09 | $22.85 (-1.04%) | $23.45 | $22.66 | 532,000 | $6.52 B |
| 03/10/2025 | $22.30 | $23.09 (3.54%) | $23.20 | $22.27 | 1.58 M | $6.58 B |
| 03/07/2025 | $21.77 | $22.51 (3.4%) | $22.57 | $21.77 | 489,934 | $6.42 B |
| 03/06/2025 | $22.10 | $21.94 (-0.72%) | $22.22 | $21.76 | 536,700 | $6.26 B |
| 03/05/2025 | $21.73 | $22.30 (2.62%) | $22.41 | $21.72 | 356,100 | $6.36 B |
| 03/04/2025 | $21.35 | $21.75 (1.87%) | $22.09 | $21.23 | 929,100 | $6.20 B |
| 03/03/2025 | $22.62 | $21.68 (-4.16%) | $22.73 | $21.56 | 720,800 | $6.18 B |
| 02/28/2025 | $22.43 | $22.51 (0.36%) | $22.62 | $22.10 | 589,258 | $6.47 B |
| 02/27/2025 | $23.33 | $22.85 (-2.06%) | $23.38 | $22.82 | 666,761 | $6.57 B |
| 02/26/2025 | $23.43 | $23.37 (-0.26%) | $23.60 | $23.15 | 630,334 | $6.72 B |
| 02/25/2025 | $22.89 | $23.11 (0.96%) | $23.30 | $22.66 | 742,149 | $6.64 B |
| 02/24/2025 | $23.63 | $22.74 (-3.77%) | $23.63 | $22.74 | 565,090 | $6.54 B |
| 02/21/2025 | $23.59 | $23.44 (-0.64%) | $23.74 | $23.40 | 528,800 | $6.74 B |
| 02/20/2025 | $23.42 | $23.58 (0.68%) | $23.60 | $23.18 | 526,802 | $6.78 B |
| 02/19/2025 | $23.09 | $23.27 (0.78%) | $23.36 | $22.93 | 562,810 | $6.69 B |
| 02/18/2025 | $22.64 | $22.96 (1.41%) | $23.06 | $22.36 | 708,805 | $6.60 B |
| 02/14/2025 | $22.56 | $22.43 (-0.58%) | $22.87 | $22.31 | 765,000 | $6.45 B |
| 02/13/2025 | $22.38 | $22.40 (0.09%) | $22.65 | $22.30 | 394,023 | $6.44 B |
| 02/12/2025 | $21.93 | $22.22 (1.32%) | $22.42 | $21.75 | 478,400 | $6.39 B |
| 02/11/2025 | $22.08 | $22.04 (-0.18%) | $22.17 | $21.87 | 308,174 | $6.34 B |
| 02/10/2025 | $22.62 | $22.16 (-2.03%) | $22.66 | $22.14 | 710,849 | $6.37 B |
| 02/07/2025 | $22.88 | $22.44 (-1.92%) | $23.13 | $22.30 | 680,300 | $6.45 B |
| 02/06/2025 | $22.48 | $22.65 (0.76%) | $22.72 | $22.21 | 562,500 | $6.51 B |
| 02/05/2025 | $21.96 | $22.28 (1.46%) | $22.42 | $21.70 | 638,100 | $6.41 B |
| 02/04/2025 | $21.25 | $21.65 (1.88%) | $21.91 | $21.12 | 843,222 | $6.22 B |
| 02/03/2025 | $21.55 | $20.94 (-2.83%) | $21.72 | $20.83 | 1.79 M | $6.02 B |
| 01/31/2025 | $21.28 | $21.89 (2.87%) | $22.40 | $21.06 | 1.68 M | $6.29 B |
| 01/30/2025 | $20.67 | $20.70 (0.15%) | $21.02 | $20.61 | 965,000 | $5.95 B |
| 01/29/2025 | $20.81 | $20.65 (-0.77%) | $20.98 | $20.44 | 560,100 | $5.94 B |
| 01/28/2025 | $21.24 | $20.75 (-2.31%) | $21.24 | $20.41 | 1.01 M | $5.97 B |
| 01/27/2025 | $21.21 | $21.16 (-0.24%) | $21.33 | $20.57 | 1.30 M | $6.08 B |
| 01/24/2025 | $21.37 | $21.39 (0.09%) | $21.63 | $20.98 | 1.51 M | $6.15 B |
| 01/23/2025 | $20.20 | $20.80 (2.97%) | $21.05 | $20.00 | 1.67 M | $5.98 B |
| 01/22/2025 | $20.90 | $20.03 (-4.16%) | $20.98 | $19.92 | 1.66 M | $5.76 B |
| 01/21/2025 | $20.89 | $20.69 (-0.96%) | $20.89 | $20.31 | 1.56 M | $5.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
