Brookfield Renewable Partners L.P. Stock Price History
NYSE: BEPUtilitiesElectric Utilities: CentralUSD
29.53+0.24 (+0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BEP price history at a glance
The price history for Brookfield Renewable Partners L.P. (BEP) on this page begins on November 14, 2005, when the stock closed at $7.26; it most recently closed at $29.29 on October 5, 2026. The highest price in this record is $49.87, reached on January 4, 2021; the latest close is 41.3% below that peak. Across the 20 complete calendar years in the table, BEP finished higher in 13 and lower in 7. Its best year was 2020 (+75.0%) and its worst was 2008 (-31.6%).
Over roughly 21 years the share price changed +303.2%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, BEP has gained 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $49.87
- Date of high
- Jan 4, 2021
- Low since 2005
- $6.09
- Date of low
- Mar 9, 2009
- 52-week high
- $38.12
- 52-week low
- $26.29
- Last close
- $29.29
BEP returns
1 week
+3.06%
1 month
-8.84%
3 months
-11.19%
6 months
-13.80%
Year to date
+8.60%
1 year
+4.87%
3 years
+39.54%
5 years
-23.02%
BEP price return, excluding dividends.
BEP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.29 | +4.87% |
| 2025 | 27.93 | +20.39% |
| 2024 | 23.20 | -11.72% |
| 2023 | 26.28 | +3.71% |
| 2022 | 25.34 | -29.20% |
| 2021 | 35.79 | -17.06% |
| 2020 | 43.15 | +75.00% |
| 2019 | 24.66 | +66.92% |
| 2018 | 14.77 | -20.60% |
| 2017 | 18.60 | +17.54% |
| 2016 | 15.83 | +13.45% |
| 2015 | 13.95 | -16.41% |
| 2014 | 16.69 | +17.13% |
| 2013 | 14.25 | -11.19% |
| 2012 | 16.05 | +12.86% |
| 2011 | 14.22 | +28.08% |
| 2010 | 11.10 | +13.83% |
| 2009 | 9.75 | +39.27% |
| 2008 | 7.00 | -31.60% |
| 2007 | 10.24 | +16.49% |
| 2006 | 8.79 | +6.25% |
| 2005* | 8.27 | +13.87% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BEP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.43 | 29.40 | 28.91 | 29.29 | -0.44% | |
| 28.44 | 29.44 | 28.34 | 29.42 | +4.25% | |
| 28.44 | 28.49 | 28.01 | 28.22 | -0.46% | |
| 28.75 | 29.05 | 28.26 | 28.35 | -0.25% | |
| 28.06 | 28.71 | 27.99 | 28.42 | +1.00% | |
| 28.15 | 28.39 | 27.79 | 28.14 | +0.50% | |
| 27.76 | 28.02 | 27.45 | 28.00 | +0.47% | |
| 28.04 | 28.30 | 27.50 | 27.87 | -1.69% | |
| 28.24 | 28.72 | 28.24 | 28.35 | +0.28% | |
| 29.00 | 29.15 | 27.96 | 28.27 | -2.79% | |
| 29.69 | 29.78 | 29.05 | 29.08 | -2.35% | |
| 29.67 | 30.20 | 29.63 | 29.78 | +0.20% | |
| 30.00 | 30.10 | 29.58 | 29.72 | -0.37% | |
| 29.81 | 30.34 | 29.17 | 29.83 | +0.57% | |
| 29.38 | 29.82 | 29.31 | 29.66 | +1.96% | |
| 29.09 | 29.35 | 28.77 | 29.09 | +0.97% | |
| 29.56 | 29.67 | 28.78 | 28.81 | -2.11% | |
| 30.00 | 30.09 | 29.26 | 29.43 | -3.16% | |
| 30.83 | 30.83 | 30.13 | 30.39 | -0.39% | |
| 30.91 | 31.08 | 30.50 | 30.51 | -2.21% | |
| 32.06 | 32.24 | 31.20 | 31.20 | -2.89% | |
| 31.46 | 32.63 | 31.36 | 32.13 | +2.29% | |
| 31.24 | 31.45 | 31.12 | 31.41 | +1.00% | |
| 31.54 | 31.54 | 30.53 | 31.10 | +0.23% | |
| 31.23 | 31.53 | 30.92 | 31.03 | -0.77% | |
| 31.50 | 31.63 | 30.73 | 31.27 | -1.11% | |
| 31.45 | 31.75 | 31.13 | 31.62 | -0.35% | |
| 32.48 | 32.63 | 31.68 | 31.73 | -2.34% | |
| 32.76 | 33.00 | 32.05 | 32.49 | 0.00% | |
| 32.65 | 33.10 | 32.36 | 32.49 | -0.98% | |
| 32.35 | 33.08 | 32.35 | 32.81 | +1.42% | |
| 32.80 | 32.80 | 31.98 | 32.35 | -1.28% | |
| 33.21 | 33.45 | 32.72 | 32.77 | -0.46% | |
| 33.44 | 33.80 | 32.82 | 32.92 | -1.79% | |
| 33.26 | 33.70 | 33.04 | 33.52 | +2.20% | |
| 34.22 | 34.50 | 32.79 | 32.80 | -4.76% | |
| 34.75 | 34.99 | 34.32 | 34.44 | -0.89% | |
| 35.27 | 35.56 | 34.69 | 34.75 | -1.36% | |
| 34.39 | 35.25 | 34.21 | 35.23 | +2.38% | |
| 34.50 | 34.60 | 33.99 | 34.41 | +0.53% | |
| 32.81 | 34.33 | 32.81 | 34.23 | +4.81% | |
| 32.71 | 32.99 | 32.44 | 32.66 | -1.63% | |
| 32.77 | 33.21 | 32.67 | 33.20 | +1.44% | |
| 32.07 | 33.37 | 32.07 | 32.73 | +0.09% | |
| 33.46 | 33.46 | 32.37 | 32.70 | -1.03% | |
| 33.39 | 33.96 | 32.67 | 33.04 | -1.90% | |
| 33.00 | 34.53 | 32.60 | 33.68 | +2.50% | |
| 33.43 | 33.46 | 32.32 | 32.86 | +0.61% | |
| 32.05 | 32.97 | 32.04 | 32.66 | +3.19% | |
| 32.07 | 32.07 | 31.33 | 31.65 | -1.06% | |
| 32.17 | 32.18 | 31.39 | 31.99 | -0.44% | |
| 33.16 | 33.30 | 31.78 | 32.13 | -2.99% | |
| 33.28 | 33.70 | 32.80 | 33.12 | +0.15% | |
| 32.73 | 33.15 | 31.71 | 33.07 | +2.70% | |
| 32.76 | 34.02 | 31.77 | 32.20 | +0.06% | |
| 31.91 | 32.20 | 31.65 | 32.18 | +0.41% | |
| 31.91 | 32.64 | 31.74 | 32.05 | +0.91% | |
| 31.62 | 32.08 | 31.43 | 31.76 | -0.13% | |
| 32.33 | 32.51 | 31.60 | 31.80 | -2.21% | |
| 32.21 | 32.86 | 32.16 | 32.52 | +1.28% | |
| 31.90 | 32.46 | 31.90 | 32.11 | +0.78% | |
| 32.33 | 32.33 | 31.68 | 31.86 | -1.45% | |
| 33.03 | 33.21 | 32.12 | 32.33 | -1.97% | |
| 33.64 | 33.84 | 32.95 | 32.98 | -1.20% | |
| 32.80 | 33.47 | 32.66 | 33.38 | +1.37% | |
| 33.59 | 33.85 | 32.88 | 32.93 | -2.55% | |
| 34.13 | 34.20 | 33.63 | 33.79 | -0.27% | |
| 34.22 | 35.26 | 33.33 | 33.88 | -1.43% | |
| 34.89 | 35.00 | 34.27 | 34.37 | -1.04% | |
| 34.77 | 35.02 | 34.25 | 34.73 | -0.49% | |
| 35.09 | 35.50 | 34.41 | 34.90 | -1.05% | |
| 35.17 | 35.83 | 35.03 | 35.27 | +0.11% | |
| 35.52 | 36.16 | 34.99 | 35.23 | -0.25% | |
| 35.44 | 35.66 | 34.84 | 35.32 | -0.34% | |
| 35.19 | 35.56 | 34.85 | 35.44 | -0.84% | |
| 35.45 | 36.04 | 34.85 | 35.74 | +1.42% | |
| 34.45 | 35.61 | 34.45 | 35.24 | +2.92% | |
| 34.30 | 35.04 | 34.15 | 34.24 | -0.12% | |
| 34.54 | 34.96 | 34.26 | 34.28 | -1.01% | |
| 34.35 | 34.86 | 34.08 | 34.63 | +0.90% | |
| 35.31 | 35.72 | 34.26 | 34.32 | -3.00% | |
| 35.17 | 35.88 | 35.17 | 35.38 | +0.31% | |
| 36.15 | 36.66 | 35.16 | 35.27 | -3.26% | |
| 36.71 | 37.11 | 36.06 | 36.46 | -0.22% | |
| 36.77 | 37.38 | 36.45 | 36.54 | +0.05% | |
| 36.73 | 37.03 | 36.01 | 36.52 | -0.27% | |
| 36.59 | 37.27 | 35.60 | 36.62 | +0.27% | |
| 36.83 | 38.12 | 36.44 | 36.52 | -1.11% | |
| 36.65 | 37.76 | 36.57 | 36.93 | +0.19% | |
| 36.62 | 37.48 | 36.19 | 36.86 | -0.62% | |
| 36.82 | 37.34 | 36.67 | 37.09 | -0.59% | |
| 36.61 | 37.66 | 36.27 | 37.31 | +2.16% | |
| 36.82 | 37.20 | 36.39 | 36.52 | -1.14% | |
| 35.66 | 37.09 | 35.60 | 36.94 | +4.00% | |
| 35.46 | 35.97 | 35.19 | 35.52 | +0.48% | |
| 34.20 | 35.59 | 34.20 | 35.35 | +1.73% | |
| 34.21 | 34.81 | 34.05 | 34.75 | +2.09% | |
| 34.27 | 34.37 | 33.65 | 34.04 | -0.96% | |
| 34.60 | 34.70 | 33.96 | 34.37 | 0.00% | |
| 33.57 | 34.41 | 33.06 | 34.37 | +0.79% | |
| 34.74 | 34.74 | 33.96 | 34.10 | -1.07% | |
| 34.04 | 34.66 | 33.62 | 34.47 | +0.50% | |
| 34.42 | 34.42 | 33.86 | 34.30 | -0.38% | |
| 34.09 | 34.47 | 34.09 | 34.43 | +1.18% | |
| 34.74 | 34.85 | 33.81 | 34.03 | -1.48% | |
| 34.50 | 34.58 | 33.84 | 34.54 | +0.14% | |
| 33.80 | 34.91 | 33.78 | 34.49 | +2.40% | |
| 32.78 | 33.93 | 32.78 | 33.68 | +2.87% | |
| 33.26 | 33.37 | 32.56 | 32.74 | -1.83% | |
| 34.66 | 34.66 | 32.87 | 33.35 | +0.72% | |
| 32.25 | 33.36 | 32.25 | 33.11 | +3.21% | |
| 33.33 | 34.88 | 31.82 | 32.08 | -3.46% | |
| 33.81 | 33.85 | 33.22 | 33.23 | -1.74% | |
| 34.36 | 34.53 | 33.72 | 33.82 | -1.08% | |
| 33.88 | 34.25 | 33.60 | 34.19 | +0.86% | |
| 33.37 | 34.13 | 33.25 | 33.90 | +1.95% | |
| 32.64 | 33.40 | 32.64 | 33.25 | +2.72% | |
| 34.53 | 34.68 | 32.27 | 32.37 | -6.58% | |
| 34.52 | 35.11 | 34.50 | 34.65 | +0.17% | |
| 35.00 | 35.00 | 34.44 | 34.59 | -0.26% | |
| 35.86 | 35.97 | 34.43 | 34.68 | -1.98% | |
| 34.92 | 35.47 | 34.51 | 35.38 | +1.55% | |
| 34.65 | 35.11 | 34.44 | 34.84 | +1.37% | |
| 34.60 | 35.12 | 34.22 | 34.37 | -0.84% | |
| 34.03 | 34.79 | 34.03 | 34.66 | +2.00% | |
| 34.08 | 34.59 | 33.83 | 33.98 | -0.82% | |
| 33.28 | 34.32 | 33.28 | 34.26 | +4.39% | |
| 33.42 | 33.56 | 32.82 | 32.82 | -1.80% | |
| 33.65 | 33.99 | 33.30 | 33.42 | -0.48% | |
| 32.80 | 34.05 | 32.50 | 33.58 | +1.51% | |
| 32.29 | 33.19 | 32.03 | 33.08 | +1.35% | |
| 31.72 | 32.90 | 31.71 | 32.64 | +2.80% | |
| 32.04 | 32.51 | 31.69 | 31.75 | +0.03% | |
| 31.37 | 31.94 | 31.10 | 31.74 | +1.02% | |
| 31.91 | 32.01 | 31.19 | 31.42 | -1.13% | |
| 31.75 | 32.25 | 31.54 | 31.78 | +1.53% | |
| 30.74 | 31.87 | 30.62 | 31.30 | +2.19% | |
| 30.90 | 31.22 | 30.04 | 30.63 | -0.65% | |
| 31.64 | 32.00 | 30.62 | 30.83 | -3.26% | |
| 31.28 | 32.06 | 31.15 | 31.87 | +0.63% | |
| 30.99 | 31.94 | 30.88 | 31.67 | +1.54% | |
| 30.65 | 31.58 | 30.65 | 31.19 | +1.76% | |
| 30.37 | 30.92 | 30.37 | 30.65 | +1.59% | |
| 30.97 | 31.69 | 29.85 | 30.17 | -2.11% | |
| 30.83 | 31.17 | 30.57 | 30.82 | -0.90% | |
| 30.73 | 31.12 | 30.43 | 31.10 | +1.24% | |
| 30.21 | 30.75 | 29.88 | 30.72 | +2.13% | |
| 29.73 | 30.22 | 29.31 | 30.08 | -0.53% | |
| 29.88 | 30.38 | 29.25 | 30.24 | -0.13% | |
| 30.38 | 30.51 | 29.88 | 30.28 | -0.39% | |
| 31.02 | 31.02 | 30.13 | 30.40 | -1.46% | |
| 31.23 | 31.24 | 30.23 | 30.85 | -2.56% | |
| 31.11 | 31.89 | 31.03 | 31.66 | -0.38% | |
| 31.68 | 32.33 | 31.27 | 31.78 | -1.91% | |
| 32.19 | 32.48 | 31.64 | 32.40 | +0.71% | |
| 32.22 | 32.50 | 31.94 | 32.17 | +0.22% | |
| 31.96 | 32.31 | 31.59 | 32.10 | +0.75% | |
| 31.84 | 32.58 | 31.76 | 31.86 | +0.06% | |
| 31.36 | 32.04 | 31.23 | 31.84 | +1.18% | |
| 31.46 | 31.52 | 30.99 | 31.47 | +0.58% | |
| 32.03 | 32.09 | 30.98 | 31.29 | -2.31% | |
| 32.00 | 32.78 | 31.88 | 32.03 | +0.82% | |
| 31.01 | 31.98 | 31.01 | 31.77 | +2.15% | |
| 31.45 | 32.11 | 30.95 | 31.10 | -0.64% | |
| 31.00 | 31.51 | 30.14 | 31.30 | +1.33% | |
| 31.25 | 31.25 | 30.67 | 30.89 | -0.10% | |
| 30.50 | 31.29 | 30.36 | 30.92 | +1.48% | |
| 29.95 | 30.47 | 29.72 | 30.47 | +3.22% | |
| 29.95 | 30.21 | 29.33 | 29.52 | -1.44% | |
| 30.33 | 30.66 | 29.90 | 29.95 | -1.12% | |
| 29.80 | 30.72 | 29.77 | 30.29 | +1.41% | |
| 29.82 | 30.50 | 29.58 | 29.87 | +0.13% | |
| 28.55 | 30.51 | 28.45 | 29.83 | +4.85% | |
| 28.94 | 29.34 | 28.45 | 28.45 | -1.90% | |
| 28.91 | 29.15 | 28.44 | 29.00 | +0.66% | |
| 28.30 | 29.15 | 28.27 | 28.81 | +1.91% | |
| 28.50 | 28.65 | 28.21 | 28.27 | -0.28% | |
| 28.18 | 28.61 | 28.02 | 28.35 | +0.75% | |
| 28.19 | 28.97 | 28.06 | 28.14 | +0.29% | |
| 27.77 | 28.16 | 27.72 | 28.06 | +1.41% | |
| 27.96 | 28.03 | 27.48 | 27.67 | -1.88% | |
| 27.78 | 28.52 | 27.78 | 28.20 | +0.71% | |
| 28.17 | 28.45 | 27.95 | 28.00 | -0.28% | |
| 28.50 | 28.76 | 28.00 | 28.08 | -1.68% | |
| 27.62 | 28.66 | 27.50 | 28.56 | +4.08% | |
| 26.89 | 27.56 | 26.89 | 27.44 | +1.89% | |
| 27.34 | 27.43 | 26.71 | 26.93 | +0.26% | |
| 27.48 | 27.72 | 26.83 | 26.86 | -2.29% | |
| 28.20 | 28.75 | 27.35 | 27.49 | -1.89% | |
| 27.93 | 28.27 | 27.62 | 28.02 | +0.29% | |
| 28.19 | 28.25 | 27.67 | 27.94 | +0.04% | |
| 27.26 | 28.04 | 27.18 | 27.93 | +3.56% | |
| 26.90 | 27.14 | 26.84 | 26.97 | +0.22% | |
| 27.40 | 27.57 | 26.87 | 26.91 | -1.39% | |
| 27.40 | 27.61 | 27.25 | 27.29 | -0.26% | |
| 27.21 | 27.55 | 27.20 | 27.36 | -0.26% | |
| 27.36 | 27.50 | 27.24 | 27.43 | +0.73% | |
| 26.80 | 27.43 | 26.80 | 27.23 | -0.26% | |
| 26.92 | 27.52 | 26.90 | 27.30 | +1.56% | |
| 26.30 | 27.04 | 26.30 | 26.88 | +0.79% | |
| 26.93 | 27.24 | 26.67 | 26.67 | -0.11% | |
| 27.66 | 27.95 | 26.58 | 26.70 | -3.89% | |
| 27.55 | 28.00 | 27.55 | 27.78 | +0.43% | |
| 27.99 | 28.06 | 27.66 | 27.66 | -0.82% | |
| 28.36 | 28.37 | 27.59 | 27.89 | -0.57% | |
| 28.54 | 28.59 | 27.96 | 28.05 | -1.20% | |
| 28.10 | 28.70 | 28.05 | 28.39 | +0.71% | |
| 28.29 | 28.58 | 28.12 | 28.19 | -0.42% | |
| 28.58 | 28.72 | 27.94 | 28.31 | -0.21% | |
| 28.52 | 28.61 | 28.34 | 28.37 | 0.00% | |
| 27.68 | 28.52 | 27.68 | 28.37 | +1.76% | |
| 27.83 | 27.96 | 27.57 | 27.88 | -0.14% | |
| 28.13 | 28.37 | 27.89 | 27.92 | -0.53% | |
| 28.34 | 28.39 | 27.75 | 28.07 | -2.20% | |
| 28.60 | 28.78 | 28.26 | 28.70 | +1.63% | |
| 28.21 | 28.54 | 28.12 | 28.24 | 0.00% | |
| 28.09 | 28.60 | 28.04 | 28.24 | -0.04% | |
| 28.50 | 28.83 | 28.18 | 28.25 | -0.81% | |
| 28.64 | 28.84 | 28.22 | 28.48 | -0.14% | |
| 28.86 | 29.21 | 28.51 | 28.52 | -0.21% | |
| 28.78 | 28.91 | 28.39 | 28.58 | -0.03% | |
| 28.67 | 28.86 | 28.43 | 28.59 | -1.04% | |
| 28.80 | 29.23 | 28.65 | 28.89 | +0.07% | |
| 28.57 | 29.19 | 28.51 | 28.87 | -0.45% | |
| 29.15 | 29.24 | 28.76 | 29.00 | -0.82% | |
| 29.35 | 29.40 | 29.22 | 29.24 | -0.48% | |
| 29.40 | 29.50 | 29.13 | 29.38 | -5.68% | |
| 31.25 | 31.75 | 31.12 | 31.15 | +0.10% | |
| 30.53 | 31.20 | 30.47 | 31.12 | +0.39% | |
| 30.53 | 31.18 | 30.02 | 31.00 | +2.11% | |
| 31.48 | 31.65 | 30.08 | 30.36 | -2.91% | |
| 30.85 | 31.46 | 30.60 | 31.27 | -0.79% | |
| 30.95 | 31.70 | 30.39 | 31.52 | +3.21% | |
| 30.33 | 30.72 | 30.00 | 30.54 | +1.26% | |
| 30.75 | 30.85 | 30.07 | 30.16 | -1.85% | |
| 31.75 | 31.75 | 30.51 | 30.73 | -2.26% | |
| 31.40 | 32.72 | 31.25 | 31.44 | +5.12% | |
| 29.23 | 30.02 | 29.23 | 29.91 | +2.12% | |
| 28.60 | 29.32 | 28.51 | 29.29 | +2.38% | |
| 28.49 | 28.74 | 28.40 | 28.61 | +0.99% | |
| 28.35 | 28.71 | 28.06 | 28.33 | -0.42% | |
| 29.05 | 29.09 | 28.27 | 28.45 | -1.93% | |
| 28.53 | 29.25 | 28.42 | 29.01 | +1.72% | |
| 28.66 | 28.70 | 28.26 | 28.52 | -0.70% | |
| 28.05 | 28.87 | 28.05 | 28.72 | +2.53% | |
| 27.27 | 28.19 | 27.00 | 28.01 | +4.32% | |
| 27.06 | 27.36 | 26.74 | 26.85 | -3.42% | |
| 26.70 | 27.80 | 26.60 | 27.80 | +5.74% | |
| 27.39 | 27.50 | 26.29 | 26.29 | -3.52% | |
| 27.93 | 28.08 | 27.01 | 27.25 | -2.43% | |
| 27.80 | 28.23 | 27.61 | 27.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BEP chart for longer ranges.