-
5 DAY PERFORMANCE
-3.12% -
1 MONTH PERFORMANCE
+12.63% -
3 MONTH PERFORMANCE
+7.76% -
6 MONTH PERFORMANCE
+22.24% -
YEAR-TO-DATE PERFORMANCE
+4.15% -
1 YEAR PERFORMANCE
+28.44%
Brookfield Renewable Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $26.95 | $27.32 (1.37%) | $27.50 | $26.70 | 302,438 | $7.79 B |
| 10/03/2024 | $27.52 | $26.92 (-2.18%) | $27.69 | $26.74 | 430,511 | $7.67 B |
| 10/02/2024 | $28.16 | $27.77 (-1.38%) | $28.24 | $27.47 | 323,700 | $7.92 B |
| 10/01/2024 | $28.32 | $28.25 (-0.25%) | $28.45 | $27.95 | 318,308 | $8.05 B |
| 09/30/2024 | $28.56 | $28.18 (-1.33%) | $28.61 | $27.85 | 486,314 | $8.03 B |
| 09/27/2024 | $28.01 | $28.30 (1.04%) | $28.51 | $27.93 | 450,949 | $8.07 B |
| 09/26/2024 | $27.87 | $27.96 (0.32%) | $28.00 | $27.73 | 455,831 | $7.97 B |
| 09/25/2024 | $27.28 | $27.64 (1.32%) | $27.70 | $27.28 | 463,815 | $7.88 B |
| 09/24/2024 | $26.90 | $27.26 (1.34%) | $27.34 | $26.90 | 483,830 | $7.77 B |
| 09/23/2024 | $26.61 | $26.83 (0.83%) | $26.95 | $26.61 | 380,500 | $7.65 B |
| 09/20/2024 | $26.21 | $26.55 (1.3%) | $26.62 | $26.12 | 821,135 | $7.57 B |
| 09/19/2024 | $26.62 | $26.33 (-1.09%) | $26.62 | $25.95 | 352,300 | $7.51 B |
| 09/18/2024 | $26.25 | $26.23 (-0.08%) | $26.70 | $26.08 | 314,036 | $7.48 B |
| 09/17/2024 | $26.43 | $26.31 (-0.45%) | $26.75 | $26.10 | 349,800 | $7.50 B |
| 09/16/2024 | $26.26 | $26.43 (0.65%) | $26.53 | $25.87 | 286,138 | $7.53 B |
| 09/13/2024 | $26.50 | $26.17 (-1.25%) | $26.51 | $25.74 | 546,000 | $7.46 B |
| 09/12/2024 | $25.27 | $26.24 (3.84%) | $26.32 | $25.27 | 1.18 M | $7.48 B |
| 09/11/2024 | $24.75 | $25.24 (1.98%) | $25.37 | $24.54 | 323,149 | $7.19 B |
| 09/10/2024 | $24.15 | $24.59 (1.82%) | $24.69 | $24.00 | 322,249 | $7.01 B |
| 09/09/2024 | $24.43 | $24.18 (-1.02%) | $24.52 | $23.53 | 463,000 | $6.89 B |
| 09/06/2024 | $24.95 | $24.30 (-2.61%) | $24.95 | $24.00 | 344,027 | $6.93 B |
| 09/05/2024 | $25.01 | $24.91 (-0.4%) | $25.30 | $24.70 | 464,227 | $7.10 B |
| 09/04/2024 | $23.95 | $24.98 (4.3%) | $25.02 | $23.91 | 474,315 | $7.12 B |
| 09/03/2024 | $24.44 | $23.94 (-2.05%) | $24.44 | $23.66 | 409,069 | $6.82 B |
| 08/30/2024 | $24.75 | $24.49 (-1.05%) | $24.89 | $24.18 | 291,731 | $6.98 B |
| 08/29/2024 | $25.13 | $24.93 (-0.8%) | $25.25 | $24.71 | 459,200 | $7.11 B |
| 08/28/2024 | $25.00 | $25.05 (0.2%) | $25.25 | $24.80 | 461,231 | $7.14 B |
| 08/27/2024 | $24.92 | $25.05 (0.52%) | $25.17 | $24.62 | 261,300 | $7.14 B |
| 08/26/2024 | $24.83 | $25.01 (0.72%) | $25.29 | $24.53 | 597,256 | $7.13 B |
| 08/23/2024 | $23.67 | $24.38 (3%) | $24.93 | $23.56 | 550,800 | $6.95 B |
| 08/22/2024 | $23.87 | $23.38 (-2.05%) | $24.11 | $23.27 | 650,400 | $6.66 B |
| 08/21/2024 | $23.92 | $23.93 (0.04%) | $24.10 | $23.84 | 311,837 | $6.82 B |
| 08/20/2024 | $24.14 | $23.93 (-0.87%) | $24.30 | $23.76 | 485,400 | $6.82 B |
| 08/19/2024 | $24.35 | $24.10 (-1.03%) | $24.68 | $24.05 | 539,900 | $6.87 B |
| 08/16/2024 | $24.86 | $24.45 (-1.65%) | $24.86 | $24.21 | 240,316 | $6.97 B |
| 08/15/2024 | $24.44 | $24.71 (1.1%) | $25.05 | $24.34 | 456,035 | $7.04 B |
| 08/14/2024 | $24.32 | $24.43 (0.45%) | $24.50 | $24.10 | 317,850 | $6.96 B |
| 08/13/2024 | $24.40 | $24.39 (-0.04%) | $24.70 | $24.23 | 335,000 | $6.95 B |
| 08/12/2024 | $24.45 | $24.34 (-0.45%) | $24.59 | $23.60 | 590,000 | $6.94 B |
| 08/09/2024 | $24.60 | $24.46 (-0.57%) | $24.60 | $24.06 | 432,000 | $6.97 B |
| 08/08/2024 | $24.92 | $24.58 (-1.36%) | $24.93 | $24.39 | 544,024 | $7.01 B |
| 08/07/2024 | $24.66 | $24.52 (-0.57%) | $24.76 | $23.56 | 843,207 | $6.99 B |
| 08/06/2024 | $23.31 | $24.35 (4.46%) | $24.43 | $23.18 | 765,008 | $6.94 B |
| 08/05/2024 | $23.35 | $23.30 (-0.21%) | $24.05 | $22.76 | 406,900 | $6.64 B |
| 08/02/2024 | $24.11 | $24.06 (-0.21%) | $24.35 | $23.72 | 409,900 | $6.86 B |
| 08/01/2024 | $24.59 | $24.19 (-1.63%) | $24.59 | $23.88 | 366,900 | $6.90 B |
| 07/31/2024 | $24.26 | $24.34 (0.33%) | $24.63 | $23.81 | 539,400 | $6.94 B |
| 07/30/2024 | $24.20 | $23.66 (-2.23%) | $24.30 | $23.38 | 499,282 | $6.77 B |
| 07/29/2024 | $24.38 | $24.28 (-0.41%) | $24.42 | $24.01 | 257,500 | $6.95 B |
| 07/26/2024 | $24.56 | $24.27 (-1.18%) | $24.56 | $24.09 | 248,626 | $6.94 B |
| 07/25/2024 | $24.68 | $24.11 (-2.31%) | $24.68 | $24.07 | 295,875 | $6.90 B |
| 07/24/2024 | $24.89 | $24.52 (-1.49%) | $24.95 | $24.44 | 191,101 | $7.01 B |
| 07/23/2024 | $24.60 | $24.83 (0.93%) | $24.97 | $24.34 | 275,237 | $7.10 B |
| 07/22/2024 | $24.29 | $24.69 (1.65%) | $24.71 | $24.23 | 430,480 | $7.06 B |
| 07/19/2024 | $24.39 | $24.06 (-1.35%) | $24.42 | $23.98 | 461,248 | $6.88 B |
| 07/18/2024 | $24.91 | $24.39 (-2.09%) | $25.04 | $24.31 | 353,188 | $6.98 B |
| 07/17/2024 | $25.77 | $24.86 (-3.53%) | $25.89 | $24.79 | 448,492 | $7.11 B |
| 07/16/2024 | $25.74 | $25.90 (0.62%) | $26.00 | $25.32 | 355,180 | $7.41 B |
| 07/15/2024 | $26.89 | $25.63 (-4.69%) | $27.30 | $25.53 | 623,860 | $7.33 B |
| 07/12/2024 | $27.32 | $27.18 (-0.51%) | $27.34 | $26.89 | 371,628 | $7.77 B |
| 07/11/2024 | $26.50 | $27.16 (2.49%) | $27.35 | $26.43 | 429,581 | $7.77 B |
| 07/10/2024 | $25.48 | $26.34 (3.38%) | $26.39 | $25.47 | 277,396 | $7.53 B |
| 07/09/2024 | $25.14 | $25.48 (1.35%) | $25.62 | $25.09 | 151,665 | $7.29 B |
| 07/08/2024 | $25.40 | $25.28 (-0.47%) | $25.57 | $25.13 | 202,639 | $7.23 B |