5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
+13.53%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-1.84%
YEAR-TO-DATE PERFORMANCE
+3.07%
1 YEAR PERFORMANCE
-0.09%
Brookfield Renewable Partners L.P. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $23.33 | $23.49 (0.69%) | $23.74 | $23.40 | 370,011 | $6.80 B |
02/20/2025 | $23.42 | $23.58 (0.68%) | $23.60 | $23.18 | 526,331 | $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 |
01/17/2025 | $21.00 | $20.66 (-1.62%) | $21.00 | $20.56 | 1.12 M | $5.94 B |
01/16/2025 | $20.90 | $20.93 (0.14%) | $21.38 | $20.63 | 1.17 M | $6.02 B |
01/15/2025 | $21.89 | $20.94 (-4.34%) | $21.89 | $20.86 | 1.30 M | $6.02 B |
01/14/2025 | $22.22 | $21.50 (-3.24%) | $22.27 | $21.45 | 538,480 | $6.18 B |
01/13/2025 | $22.40 | $22.11 (-1.29%) | $22.42 | $21.69 | 593,544 | $6.36 B |
01/10/2025 | $22.38 | $22.55 (0.76%) | $22.64 | $21.58 | 1.61 M | $6.48 B |
01/08/2025 | $23.50 | $22.63 (-3.7%) | $23.67 | $22.46 | 724,300 | $6.51 B |
01/07/2025 | $23.90 | $23.61 (-1.21%) | $24.09 | $23.37 | 526,700 | $6.79 B |
01/06/2025 | $23.50 | $23.79 (1.23%) | $23.81 | $23.28 | 543,191 | $6.84 B |
01/03/2025 | $23.24 | $23.20 (-0.17%) | $23.42 | $22.85 | 492,100 | $6.67 B |
01/02/2025 | $22.97 | $23.11 (0.61%) | $23.39 | $22.85 | 466,108 | $6.64 B |
12/31/2024 | $23.00 | $22.79 (-0.91%) | $23.23 | $22.74 | 852,100 | $6.55 B |
12/30/2024 | $23.01 | $22.94 (-0.3%) | $23.05 | $22.60 | 497,700 | $6.60 B |
12/27/2024 | $23.02 | $23.06 (0.17%) | $23.17 | $22.84 | 276,822 | $6.63 B |
12/26/2024 | $23.25 | $23.12 (-0.56%) | $23.47 | $23.00 | 274,430 | $6.65 B |
12/24/2024 | $23.14 | $23.34 (0.86%) | $23.48 | $22.86 | 285,900 | $6.71 B |
12/23/2024 | $23.00 | $23.09 (0.39%) | $23.10 | $22.67 | 316,400 | $6.64 B |
12/20/2024 | $22.41 | $22.95 (2.41%) | $23.07 | $22.23 | 553,862 | $6.60 B |
12/19/2024 | $22.90 | $22.59 (-1.35%) | $23.00 | $22.55 | 603,911 | $6.49 B |
12/18/2024 | $23.60 | $22.64 (-4.07%) | $23.60 | $22.53 | 695,724 | $6.51 B |
12/17/2024 | $23.52 | $23.51 (-0.04%) | $23.83 | $23.16 | 369,469 | $6.76 B |
12/16/2024 | $23.66 | $23.85 (0.8%) | $24.21 | $23.47 | 421,900 | $6.86 B |
12/13/2024 | $23.80 | $23.79 (-0.04%) | $23.83 | $23.42 | 381,102 | $6.84 B |
12/12/2024 | $24.39 | $23.83 (-2.3%) | $24.55 | $23.59 | 765,100 | $6.85 B |
12/11/2024 | $23.92 | $24.08 (0.67%) | $24.19 | $23.13 | 1.03 M | $6.92 B |
12/10/2024 | $24.06 | $23.77 (-1.21%) | $24.06 | $23.66 | 419,567 | $6.83 B |
12/09/2024 | $24.22 | $24.01 (-0.87%) | $24.65 | $23.86 | 773,300 | $6.90 B |
12/06/2024 | $24.51 | $24.23 (-1.14%) | $24.54 | $24.02 | 689,500 | $6.97 B |
12/05/2024 | $25.02 | $24.54 (-1.92%) | $25.16 | $24.49 | 531,122 | $7.06 B |
12/04/2024 | $25.61 | $25.15 (-1.8%) | $25.71 | $24.76 | 969,239 | $7.23 B |
12/03/2024 | $25.65 | $25.60 (-0.19%) | $25.94 | $25.54 | 344,700 | $7.36 B |
12/02/2024 | $25.81 | $25.79 (-0.08%) | $25.92 | $25.32 | 469,300 | $7.41 B |
11/29/2024 | $25.84 | $26.03 (0.74%) | $26.07 | $25.51 | 367,600 | $7.48 B |
11/27/2024 | $25.86 | $26.34 (1.86%) | $26.64 | $25.77 | 827,200 | $7.57 B |
11/26/2024 | $25.52 | $25.72 (0.78%) | $25.81 | $25.35 | 856,611 | $7.39 B |
11/25/2024 | $25.39 | $25.70 (1.22%) | $25.90 | $25.33 | 440,618 | $7.39 B |
11/22/2024 | $25.76 | $25.17 (-2.29%) | $25.81 | $25.08 | 450,200 | $7.24 B |
11/21/2024 | $24.95 | $25.53 (2.32%) | $25.62 | $24.85 | 441,900 | $7.34 B |