Brookfield Renewable Partners L.P. (BEP.PA) stock
BEP.PANYSEElectric ServicesFiscal year ends December 31Also trades as BEP, BEPH, BEPI, BEPJ
$17.09+0.28 (+1.67%)
Close on Oct 30, 2026Market cap $5.76BP/E –Yield –
Price history
Brookfield Renewable Partners L.P. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.09
+1.67% on the day
52-week range
$16.10 – $18.99
-10.0% from the high
Change over 52 weeks
-7.7%
From $18.52 on Oct 30, 2025
Average volume
11,096
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.93 | $17.20 | $16.80 | $17.09 | +0.97% | 34,881 |
| Oct 19, 2026 | $16.91 | $17.20 | $16.75 | $16.93 | +1.04% | 33,361 |
| Oct 12, 2026 | $17.09 | $17.24 | $16.70 | $16.75 | -1.47% | 54,057 |
| Oct 5, 2026 | $16.56 | $17.13 | $16.41 | $17.00 | +2.84% | 51,947 |
| Sep 28, 2026 | $16.30 | $16.84 | $16.10 | $16.53 | +0.98% | 55,647 |
| Sep 21, 2026 | $16.61 | $16.65 | $16.25 | $16.37 | -1.09% | 30,467 |
| Sep 14, 2026 | $16.75 | $17.04 | $16.51 | $16.55 | -2.01% | 62,525 |
| Sep 8, 2026 | $16.92 | $17.07 | $16.60 | $16.89 | +0.18% | 22,925 |
| Aug 31, 2026 | $17.09 | $17.13 | $16.60 | $16.86 | +0.90% | 82,383 |
| Aug 24, 2026 | $16.65 | $17.22 | $16.60 | $16.71 | +0.48% | 69,518 |
| Aug 17, 2026 | $16.85 | $17.17 | $16.51 | $16.63 | -1.45% | 74,295 |
| Aug 10, 2026 | $17.02 | $17.48 | $16.82 | $16.88 | -0.56% | 65,694 |
| Aug 3, 2026 | $17.08 | $17.50 | $16.82 | $16.97 | -0.35% | 36,329 |
| Jul 27, 2026 | $17.27 | $17.27 | $16.76 | $17.03 | -0.29% | 80,594 |
| Jul 20, 2026 | $17.33 | $17.71 | $16.94 | $17.08 | -1.33% | 29,435 |
| Jul 13, 2026 | $17.45 | $17.74 | $17.31 | $17.31 | -0.75% | 32,527 |
| Jul 6, 2026 | $16.94 | $17.49 | $16.94 | $17.44 | +2.89% | 45,877 |
| Jun 29, 2026 | $17.20 | $17.27 | $16.15 | $16.95 | -1.11% | 121,718 |
| Jun 22, 2026 | $17.40 | $17.62 | $17.05 | $17.14 | -2.01% | 35,391 |
| Jun 15, 2026 | $17.11 | $17.64 | $17.11 | $17.49 | +2.32% | 37,854 |
| Jun 8, 2026 | $16.97 | $17.30 | $16.91 | $17.10 | +0.86% | 23,654 |
| Jun 1, 2026 | $17.90 | $17.91 | $16.82 | $16.95 | -5.83% | 142,987 |
| May 26, 2026 | $18.16 | $18.16 | $17.60 | $18.00 | -0.11% | 30,244 |
| May 18, 2026 | $18.20 | $18.39 | $17.51 | $18.02 | -0.17% | 57,873 |
| May 11, 2026 | $18.45 | $18.45 | $18.05 | $18.05 | -2.17% | 213,652 |
| May 4, 2026 | $18.47 | $18.47 | $17.95 | $18.45 | 0.00% | 39,802 |
| Apr 27, 2026 | $18.50 | $18.75 | $17.77 | $18.45 | -2.30% | 36,155 |
| Apr 20, 2026 | $18.09 | $18.99 | $18.09 | $18.89 | +4.39% | 44,237 |
| Apr 13, 2026 | $17.66 | $18.35 | $17.58 | $18.09 | +2.26% | 25,648 |
| Apr 6, 2026 | $17.59 | $17.82 | $17.40 | $17.69 | +1.38% | 37,128 |
| Mar 30, 2026 | $17.80 | $18.05 | $17.27 | $17.45 | -1.97% | 65,824 |
| Mar 23, 2026 | $17.34 | $18.05 | $17.34 | $17.80 | +3.43% | 33,854 |
| Mar 16, 2026 | $18.00 | $18.19 | $17.21 | $17.21 | -4.39% | 25,322 |
| Mar 9, 2026 | $17.99 | $18.21 | $17.80 | $18.00 | +0.17% | 18,763 |
| Mar 2, 2026 | $17.83 | $18.14 | $17.75 | $17.97 | +2.63% | 20,545 |
| Feb 23, 2026 | $18.23 | $18.75 | $17.51 | $17.51 | -3.90% | 81,842 |
| Feb 17, 2026 | $18.58 | $18.75 | $18.22 | $18.22 | -1.51% | 46,083 |
| Feb 9, 2026 | $18.22 | $18.54 | $18.22 | $18.50 | +1.26% | 13,836 |
| Feb 2, 2026 | $18.25 | $18.28 | $17.85 | $18.27 | +1.73% | 22,403 |
| Jan 26, 2026 | $18.38 | $18.47 | $17.96 | $17.96 | -2.87% | 42,583 |
| Jan 20, 2026 | $18.19 | $18.67 | $18.08 | $18.49 | +1.32% | 51,440 |
| Jan 12, 2026 | $18.20 | $18.47 | $17.89 | $18.25 | +0.22% | 56,027 |
| Jan 5, 2026 | $18.30 | $18.46 | $18.00 | $18.21 | -0.49% | 50,666 |
| Dec 29, 2025 | $18.07 | $18.50 | $18.07 | $18.30 | +1.39% | 61,271 |
| Dec 22, 2025 | $17.83 | $18.10 | $17.60 | $18.05 | +1.55% | 32,879 |
| Dec 15, 2025 | $17.82 | $18.05 | $17.50 | $17.78 | -0.71% | 57,167 |
| Dec 8, 2025 | $17.83 | $18.24 | $17.69 | $17.90 | -0.26% | 46,511 |
| Dec 1, 2025 | $17.87 | $18.02 | $17.75 | $17.95 | +0.36% | 46,260 |
| Nov 24, 2025 | $17.47 | $17.96 | $17.47 | $17.89 | +2.38% | 22,476 |
| Nov 17, 2025 | $17.78 | $17.84 | $17.25 | $17.47 | -1.73% | 29,901 |
| Nov 10, 2025 | $17.98 | $18.05 | $17.70 | $17.78 | -0.69% | 26,963 |
| Nov 3, 2025 | $18.23 | $18.23 | $17.87 | $17.90 | -0.89% | 39,365 |
| Oct 27, 2025 | $18.47 | $18.79 | $18.06 | $18.06 | -2.69% | 57,241 |
| Oct 20, 2025 | $18.38 | $18.75 | $18.38 | $18.56 | +1.17% | 17,090 |
| Oct 13, 2025 | $18.63 | $18.75 | $18.16 | $18.35 | -0.84% | 30,195 |
| Oct 6, 2025 | $19.00 | $19.20 | $18.50 | $18.50 | -2.63% | 44,842 |
| Sep 29, 2025 | $18.95 | $19.21 | $18.76 | $19.00 | +0.24% | 39,111 |
| Sep 22, 2025 | $19.39 | $19.58 | $18.50 | $18.96 | -2.84% | 34,240 |
| Sep 15, 2025 | $19.30 | $19.61 | $19.30 | $19.51 | +1.09% | 33,619 |
| Sep 8, 2025 | $18.60 | $19.41 | $18.49 | $19.30 | +3.32% | 18,374 |
| Sep 2, 2025 | $18.25 | $18.83 | $18.14 | $18.68 | +2.98% | 44,406 |
| Aug 25, 2025 | $19.18 | $19.35 | $18.14 | $18.14 | -6.01% | 56,840 |
| Aug 18, 2025 | $19.26 | $19.39 | $19.04 | $19.30 | +0.68% | 28,234 |
| Aug 11, 2025 | $19.26 | $19.39 | $19.13 | $19.17 | -0.00% | 18,691 |
| Aug 4, 2025 | $19.13 | $19.37 | $18.90 | $19.17 | +1.92% | 18,341 |
| Jul 28, 2025 | $18.59 | $19.23 | $18.59 | $18.81 | +1.40% | 33,521 |
| Jul 21, 2025 | $18.83 | $18.83 | $18.42 | $18.55 | -0.08% | 15,580 |
| Jul 14, 2025 | $18.73 | $18.93 | $18.35 | $18.57 | -0.69% | 35,928 |
| Jul 7, 2025 | $18.24 | $18.74 | $18.05 | $18.70 | +3.17% | 31,880 |
| Jun 30, 2025 | $17.40 | $18.35 | $17.33 | $18.12 | +4.17% | 45,715 |
| Jun 23, 2025 | $17.34 | $17.53 | $17.03 | $17.40 | +0.67% | 92,663 |
| Jun 16, 2025 | $17.09 | $17.39 | $17.09 | $17.28 | +2.07% | 21,685 |
| Jun 9, 2025 | $16.98 | $17.42 | $16.80 | $16.93 | -0.55% | 38,152 |
| Jun 2, 2025 | $17.60 | $17.65 | $17.00 | $17.02 | -1.66% | 47,831 |
| May 27, 2025 | $17.85 | $18.28 | $17.31 | $17.31 | -2.75% | 49,470 |
| May 19, 2025 | $18.15 | $18.93 | $17.66 | $17.80 | -1.93% | 62,388 |
| May 12, 2025 | $17.22 | $19.90 | $17.00 | $18.15 | +4.61% | 148,226 |
| May 5, 2025 | $17.15 | $17.46 | $17.00 | $17.35 | +2.00% | 51,438 |
| Apr 28, 2025 | $17.49 | $17.50 | $16.97 | $17.01 | -1.85% | 45,737 |
| Apr 21, 2025 | $17.30 | $17.49 | $17.04 | $17.33 | +0.17% | 22,044 |
| Apr 14, 2025 | $16.62 | $17.30 | $16.62 | $17.30 | +4.15% | 31,568 |
| Apr 7, 2025 | $17.04 | $17.25 | $16.07 | $16.61 | -2.64% | 99,761 |
| Mar 31, 2025 | $18.26 | $18.26 | $16.90 | $17.06 | -6.57% | 84,992 |
| Mar 24, 2025 | $18.82 | $19.01 | $18.01 | $18.26 | -2.92% | 33,004 |
| Mar 17, 2025 | $19.10 | $19.35 | $18.81 | $18.81 | -1.61% | 14,571 |
| Mar 10, 2025 | $19.25 | $19.33 | $18.83 | $19.12 | -0.68% | 21,605 |
| Mar 3, 2025 | $19.25 | $19.60 | $19.11 | $19.25 | -0.05% | 21,527 |
| Feb 24, 2025 | $19.74 | $19.74 | $19.26 | $19.26 | -1.83% | 30,793 |
| Feb 18, 2025 | $19.45 | $19.90 | $19.43 | $19.62 | +0.62% | 20,040 |
| Feb 10, 2025 | $19.68 | $19.70 | $19.00 | $19.50 | -1.17% | 28,658 |
| Feb 3, 2025 | $19.63 | $19.90 | $19.16 | $19.73 | -0.30% | 28,447 |
| Jan 27, 2025 | $19.24 | $20.16 | $19.10 | $19.79 | +3.50% | 32,054 |
| Jan 21, 2025 | $19.09 | $19.25 | $18.89 | $19.12 | +0.42% | 17,280 |
| Jan 13, 2025 | $18.42 | $19.23 | $18.00 | $19.04 | +3.48% | 29,714 |
| Jan 6, 2025 | $18.79 | $18.81 | $18.40 | $18.40 | -1.15% | 26,826 |
| Dec 30, 2024 | $18.11 | $18.65 | $17.90 | $18.61 | +2.95% | 82,850 |
| Dec 23, 2024 | $18.97 | $18.97 | $18.00 | $18.08 | -3.06% | 31,969 |
| Dec 16, 2024 | $19.24 | $19.27 | $18.41 | $18.65 | -2.15% | 23,566 |
| Dec 9, 2024 | $19.50 | $19.69 | $18.90 | $19.06 | -2.66% | 32,575 |
| Dec 2, 2024 | $19.29 | $19.73 | $18.60 | $19.58 | +1.45% | 62,659 |
| Nov 25, 2024 | $19.70 | $20.10 | $19.03 | $19.30 | -2.03% | 53,557 |
| Nov 18, 2024 | $19.90 | $19.99 | $19.60 | $19.70 | +0.51% | 23,870 |
| Nov 11, 2024 | $21.29 | $21.29 | $19.52 | $19.60 | -7.68% | 25,848 |
| Nov 4, 2024 | $20.07 | $21.24 | $20.07 | $21.23 | +6.10% | 38,688 |
| Oct 28, 2024 | $21.45 | $21.51 | $20.01 | $20.01 | -6.98% | 48,370 |
| Oct 21, 2024 | $22.07 | $22.11 | $21.27 | $21.51 | -3.06% | 16,045 |
| Oct 14, 2024 | $21.38 | $22.29 | $21.37 | $22.19 | +3.79% | 25,387 |
| Oct 7, 2024 | $21.29 | $21.74 | $20.61 | $21.38 | +0.54% | 16,814 |
| Sep 30, 2024 | $20.85 | $21.56 | $20.39 | $21.27 | +2.48% | 25,430 |
| Sep 23, 2024 | $20.89 | $20.91 | $20.70 | $20.75 | -0.40% | 26,873 |
| Sep 16, 2024 | $20.35 | $20.90 | $20.35 | $20.83 | +2.53% | 20,914 |
| Sep 9, 2024 | $19.55 | $20.34 | $19.55 | $20.32 | +4.58% | 15,435 |
| Sep 3, 2024 | $20.32 | $20.90 | $19.42 | $19.43 | -4.66% | 52,800 |
| Aug 26, 2024 | $20.52 | $20.52 | $20.00 | $20.38 | -0.29% | 28,065 |
| Aug 19, 2024 | $20.45 | $20.77 | $20.16 | $20.44 | +0.34% | 29,970 |
| Aug 12, 2024 | $19.34 | $20.40 | $19.03 | $20.37 | +5.22% | 33,880 |
| Aug 5, 2024 | $19.23 | $19.45 | $18.85 | $19.36 | +0.52% | 23,126 |
| Jul 29, 2024 | $18.66 | $19.44 | $18.65 | $19.26 | +2.50% | 32,246 |
| Jul 22, 2024 | $18.46 | $18.80 | $18.40 | $18.79 | +2.11% | 35,206 |
| Jul 15, 2024 | $18.60 | $18.69 | $18.36 | $18.40 | -1.73% | 21,720 |
| Jul 8, 2024 | $18.92 | $18.92 | $18.31 | $18.73 | +0.13% | 29,794 |
| Jul 1, 2024 | $18.30 | $18.70 | $18.30 | $18.70 | +1.69% | 17,119 |
| Jun 24, 2024 | $18.52 | $18.62 | $18.04 | $18.39 | -0.60% | 40,272 |
| Jun 17, 2024 | $18.75 | $18.75 | $18.40 | $18.50 | -0.41% | 18,529 |
| Jun 10, 2024 | $18.53 | $18.75 | $18.30 | $18.58 | -0.32% | 17,567 |
| Jun 3, 2024 | $18.99 | $18.99 | $18.30 | $18.64 | +1.84% | 16,029 |
| May 28, 2024 | $18.56 | $18.98 | $18.30 | $18.30 | -1.92% | 31,924 |
| May 20, 2024 | $18.68 | $18.93 | $18.20 | $18.66 | +0.10% | 38,175 |
| May 13, 2024 | $18.24 | $18.76 | $18.08 | $18.64 | +2.11% | 62,846 |
| May 6, 2024 | $17.63 | $18.26 | $17.37 | $18.26 | +2.10% | 72,262 |
| Apr 29, 2024 | $17.27 | $17.88 | $16.91 | $17.88 | +2.41% | 54,213 |
| Apr 22, 2024 | $17.00 | $17.46 | $16.83 | $17.46 | +2.05% | 26,406 |
| Apr 15, 2024 | $17.41 | $17.60 | $16.87 | $17.11 | -2.67% | 52,368 |
| Apr 8, 2024 | $18.25 | $18.40 | $17.46 | $17.58 | -3.67% | 44,447 |
| Apr 1, 2024 | $18.34 | $18.45 | $18.01 | $18.25 | +0.11% | 49,437 |
| Mar 25, 2024 | $18.78 | $18.78 | $18.23 | $18.23 | -3.03% | 36,823 |
| Mar 18, 2024 | $18.39 | $18.99 | $18.34 | $18.80 | +3.13% | 44,941 |
| Mar 11, 2024 | $18.38 | $18.39 | $17.70 | $18.23 | +1.16% | 20,543 |
| Mar 4, 2024 | $17.77 | $18.04 | $17.55 | $18.02 | +0.84% | 22,823 |
| Feb 26, 2024 | $17.82 | $18.17 | $17.62 | $17.87 | -0.72% | 30,400 |
| Feb 20, 2024 | $17.70 | $18.07 | $17.50 | $18.00 | +1.24% | 48,105 |
| Feb 12, 2024 | $17.68 | $17.97 | $17.30 | $17.78 | +1.37% | 23,267 |
| Feb 5, 2024 | $18.15 | $18.15 | $17.20 | $17.54 | -2.28% | 33,608 |
| Jan 29, 2024 | $17.72 | $18.20 | $17.24 | $17.95 | +1.53% | 49,366 |
| Jan 22, 2024 | $16.92 | $17.69 | $16.92 | $17.68 | +3.51% | 35,374 |
| Jan 16, 2024 | $17.59 | $17.59 | $16.86 | $17.08 | -2.79% | 22,411 |
| Jan 8, 2024 | $17.27 | $17.73 | $17.17 | $17.57 | +2.75% | 49,452 |
| Jan 2, 2024 | $17.10 | $17.31 | $17.00 | $17.10 | +0.29% | 43,500 |
| Dec 26, 2023 | $17.43 | $17.56 | $17.05 | $17.05 | -2.52% | 52,237 |
| Dec 18, 2023 | $17.18 | $17.66 | $17.03 | $17.49 | +2.52% | 40,730 |
| Dec 11, 2023 | $17.04 | $17.72 | $16.89 | $17.06 | +0.15% | 170,265 |
| Dec 4, 2023 | $16.98 | $17.34 | $16.90 | $17.04 | +1.94% | 54,819 |
| Nov 27, 2023 | $16.75 | $17.00 | $16.14 | $16.71 | +1.58% | 56,847 |
| Nov 20, 2023 | $16.61 | $16.72 | $16.03 | $16.45 | -1.91% | 25,162 |
| Nov 13, 2023 | $16.47 | $17.00 | $16.45 | $16.77 | +1.39% | 51,163 |
| Nov 6, 2023 | $17.15 | $17.15 | $16.26 | $16.54 | -3.10% | 28,563 |
| Oct 30, 2023 | $16.13 | $17.42 | $15.40 | $17.07 | +10.70% | 59,101 |
| Oct 23, 2023 | $16.15 | $16.35 | $15.40 | $15.42 | -3.93% | 26,203 |
| Oct 16, 2023 | $16.68 | $16.90 | $16.00 | $16.05 | -4.86% | 29,280 |
| Oct 9, 2023 | $17.18 | $17.57 | $16.71 | $16.87 | -2.96% | 30,615 |
| Oct 2, 2023 | $18.19 | $18.19 | $17.09 | $17.39 | -4.48% | 40,301 |
| Sep 25, 2023 | $18.73 | $18.78 | $18.12 | $18.20 | -2.88% | 33,679 |
| Sep 18, 2023 | $19.27 | $19.63 | $18.59 | $18.74 | -2.85% | 19,068 |
| Sep 11, 2023 | $19.41 | $19.86 | $19.26 | $19.29 | -0.98% | 8,904 |
| Sep 5, 2023 | $19.01 | $19.48 | $18.91 | $19.48 | +0.05% | 11,454 |
| Aug 28, 2023 | $18.56 | $19.51 | $18.51 | $19.47 | +5.25% | 49,166 |
| Aug 21, 2023 | $19.09 | $19.09 | $18.50 | $18.50 | -0.86% | 13,277 |
| Aug 14, 2023 | $20.14 | $20.34 | $18.45 | $18.66 | -7.35% | 35,527 |
| Aug 7, 2023 | $20.25 | $20.51 | $19.81 | $20.14 | +1.97% | 29,727 |
| Jul 31, 2023 | $19.68 | $20.66 | $19.58 | $19.75 | +1.23% | 21,578 |
| Jul 24, 2023 | $19.90 | $20.25 | $19.51 | $19.51 | -3.42% | 17,195 |
| Jul 17, 2023 | $19.78 | $20.25 | $19.53 | $20.20 | +1.20% | 35,307 |
| Jul 10, 2023 | $19.75 | $20.25 | $19.66 | $19.96 | +0.96% | 11,654 |
| Jul 3, 2023 | $19.97 | $20.35 | $19.75 | $19.77 | -1.00% | 9,834 |
| Jun 26, 2023 | $19.51 | $19.97 | $18.90 | $19.97 | +3.26% | 53,839 |
| Jun 20, 2023 | $19.60 | $19.60 | $19.26 | $19.34 | +0.99% | 8,348 |
| Jun 12, 2023 | $20.30 | $20.42 | $19.01 | $19.15 | -5.67% | 58,673 |
| Jun 5, 2023 | $19.69 | $20.42 | $19.65 | $20.30 | +3.57% | 55,294 |
| May 30, 2023 | $18.01 | $19.61 | $17.79 | $19.60 | +8.89% | 72,037 |
| May 22, 2023 | $18.75 | $19.00 | $17.96 | $18.00 | -4.10% | 46,934 |
| May 15, 2023 | $18.52 | $18.83 | $18.22 | $18.77 | +1.46% | 22,922 |
| May 8, 2023 | $18.84 | $19.58 | $18.49 | $18.50 | -2.48% | 23,898 |
| May 1, 2023 | $18.75 | $19.31 | $18.26 | $18.97 | -0.16% | 46,250 |
| Apr 24, 2023 | $19.49 | $19.76 | $18.56 | $19.00 | -1.30% | 22,422 |
| Apr 17, 2023 | $20.44 | $20.44 | $19.03 | $19.25 | -5.82% | 16,284 |
| Apr 10, 2023 | $20.39 | $20.69 | $20.00 | $20.44 | +0.25% | 22,748 |
| Apr 3, 2023 | $19.70 | $20.42 | $19.50 | $20.39 | +3.29% | 18,731 |
| Mar 27, 2023 | $18.64 | $20.13 | $18.15 | $19.74 | +8.76% | 89,687 |
| Mar 20, 2023 | $17.80 | $18.59 | $17.32 | $18.15 | +3.18% | 16,619 |
| Mar 13, 2023 | $17.70 | $19.70 | $17.59 | $17.59 | -3.67% | 87,079 |
| Mar 6, 2023 | $20.19 | $20.31 | $17.80 | $18.26 | -8.84% | 34,565 |
| Feb 27, 2023 | $20.16 | $20.59 | $19.75 | $20.03 | -1.09% | 54,017 |
| Feb 21, 2023 | $20.65 | $20.65 | $19.80 | $20.25 | -2.17% | 15,977 |
| Feb 13, 2023 | $20.63 | $20.93 | $20.34 | $20.70 | +2.31% | 9,685 |
| Feb 6, 2023 | $21.59 | $21.59 | $20.08 | $20.23 | -6.41% | 25,306 |
| Jan 30, 2023 | $20.60 | $21.72 | $20.60 | $21.62 | +5.05% | 39,188 |
| Jan 23, 2023 | $19.28 | $20.58 | $19.25 | $20.58 | +7.36% | 26,037 |
| Jan 17, 2023 | $19.19 | $19.40 | $19.16 | $19.17 | +0.05% | 31,328 |
| Jan 9, 2023 | $20.05 | $20.05 | $19.11 | $19.16 | -3.77% | 80,405 |
| Jan 3, 2023 | $19.19 | $19.99 | $18.86 | $19.91 | +5.68% | 30,107 |
| Dec 27, 2022 | $19.45 | $19.45 | $18.84 | $18.84 | -2.64% | 44,090 |
| Dec 19, 2022 | $18.63 | $19.57 | $18.48 | $19.35 | +4.83% | 91,899 |
| Dec 12, 2022 | $19.02 | $19.04 | $18.28 | $18.46 | -2.34% | 75,852 |
| Dec 5, 2022 | $18.87 | $19.52 | $18.50 | $18.90 | +0.59% | 75,234 |
| Nov 28, 2022 | $17.96 | $18.79 | $17.70 | $18.79 | +4.97% | 64,466 |
| Nov 21, 2022 | $17.74 | $17.99 | $17.65 | $17.90 | +1.76% | 14,191 |
| Nov 14, 2022 | $17.20 | $17.75 | $16.90 | $17.59 | +2.21% | 105,152 |
| Nov 7, 2022 | $16.02 | $17.58 | $16.02 | $17.21 | +6.63% | 59,147 |
| Oct 31, 2022 | $16.73 | $16.78 | $16.00 | $16.14 | -3.21% | 83,686 |
| Oct 24, 2022 | $15.85 | $16.90 | $15.67 | $16.68 | +5.47% | 62,490 |
| Oct 17, 2022 | $17.84 | $18.13 | $15.79 | $15.81 | -11.33% | 486,565 |
| Oct 10, 2022 | $19.01 | $19.18 | $17.34 | $17.83 | -6.21% | 70,915 |
| Oct 3, 2022 | $20.00 | $20.19 | $18.97 | $19.01 | -3.06% | 35,288 |
| Sep 26, 2022 | $19.30 | $19.61 | $18.68 | $19.61 | +2.14% | 48,870 |
| Sep 19, 2022 | $19.70 | $19.88 | $19.11 | $19.20 | -2.54% | 29,359 |
| Sep 12, 2022 | $20.00 | $20.07 | $19.49 | $19.70 | -1.50% | 15,230 |
| Sep 6, 2022 | $20.00 | $20.24 | $19.73 | $20.00 | +1.01% | 21,183 |
| Aug 29, 2022 | $20.59 | $20.83 | $19.80 | $19.80 | -3.65% | 27,987 |
| Aug 22, 2022 | $21.17 | $21.17 | $20.01 | $20.55 | -3.11% | 38,332 |
| Aug 15, 2022 | $22.71 | $22.82 | $21.21 | $21.21 | -6.61% | 15,678 |
| Aug 8, 2022 | $22.11 | $22.94 | $21.88 | $22.71 | +3.42% | 32,690 |
| Aug 1, 2022 | $21.01 | $22.18 | $21.01 | $21.96 | +4.72% | 35,214 |
| Jul 25, 2022 | $20.53 | $21.03 | $20.51 | $20.97 | +1.60% | 133,291 |
| Jul 18, 2022 | $20.75 | $20.99 | $20.44 | $20.64 | -0.05% | 47,699 |
| Jul 11, 2022 | $21.42 | $21.58 | $20.60 | $20.65 | -3.14% | 75,196 |
| Jul 5, 2022 | $20.80 | $21.50 | $20.70 | $21.32 | +1.77% | 19,679 |
| Jun 27, 2022 | $20.74 | $20.95 | $20.70 | $20.95 | +1.70% | 16,302 |
| Jun 21, 2022 | $19.87 | $20.70 | $19.85 | $20.60 | +4.30% | 14,258 |
| Jun 13, 2022 | $20.83 | $20.83 | $19.38 | $19.75 | -5.73% | 38,260 |
| Jun 6, 2022 | $21.71 | $22.18 | $20.91 | $20.95 | -2.83% | 39,227 |
| May 31, 2022 | $22.10 | $22.39 | $21.19 | $21.56 | -2.44% | 44,577 |
| May 23, 2022 | $20.49 | $22.38 | $20.21 | $22.10 | +8.33% | 43,458 |
| May 16, 2022 | $19.58 | $20.74 | $19.58 | $20.40 | +4.24% | 31,263 |
| May 9, 2022 | $19.99 | $19.99 | $19.21 | $19.57 | -2.10% | 47,941 |
| May 2, 2022 | $20.78 | $21.00 | $19.83 | $19.99 | -4.17% | 58,802 |
| Apr 25, 2022 | $21.62 | $21.73 | $20.82 | $20.86 | -3.36% | 54,018 |
| Apr 18, 2022 | $22.15 | $22.18 | $21.20 | $21.58 | -3.25% | 52,539 |
| Apr 11, 2022 | $22.52 | $22.52 | $21.96 | $22.31 | -0.76% | 89,959 |
| Apr 4, 2022 | $22.66 | $22.79 | $22.25 | $22.48 | -1.06% | 48,708 |
| Mar 28, 2022 | $22.46 | $22.89 | $22.39 | $22.72 | +1.07% | 85,759 |
| Mar 21, 2022 | $23.35 | $23.35 | $22.35 | $22.48 | -2.30% | 43,957 |
| Mar 14, 2022 | $22.51 | $23.16 | $22.16 | $23.01 | +2.22% | 71,282 |
| Mar 7, 2022 | $23.05 | $23.05 | $22.51 | $22.51 | -1.96% | 49,487 |
| Feb 28, 2022 | $22.23 | $23.26 | $22.20 | $22.96 | +3.29% | 75,716 |
| Feb 22, 2022 | $22.30 | $22.60 | $21.51 | $22.23 | -1.03% | 50,063 |
| Feb 14, 2022 | $22.73 | $22.96 | $22.09 | $22.46 | -1.23% | 46,164 |
| Feb 7, 2022 | $23.99 | $24.21 | $22.68 | $22.74 | -4.85% | 55,387 |
| Jan 31, 2022 | $24.54 | $25.32 | $23.90 | $23.90 | -2.61% | 95,122 |
| Jan 24, 2022 | $25.90 | $25.90 | $24.48 | $24.54 | -5.32% | 48,928 |
| Jan 18, 2022 | $26.07 | $26.07 | $25.58 | $25.92 | -0.61% | 54,550 |
| Jan 10, 2022 | $26.00 | $26.22 | $25.87 | $26.08 | +0.31% | 26,966 |
| Jan 3, 2022 | $26.49 | $26.49 | $25.83 | $26.00 | -1.66% | 27,644 |
| Dec 27, 2021 | $26.14 | $26.44 | $26.03 | $26.44 | +1.19% | 14,303 |
| Dec 20, 2021 | $25.85 | $26.16 | $25.82 | $26.13 | +0.65% | 23,652 |
| Dec 13, 2021 | $26.06 | $26.06 | $25.78 | $25.96 | +0.15% | 29,833 |
| Dec 6, 2021 | $26.21 | $26.43 | $25.92 | $25.92 | -1.11% | 42,633 |
| Nov 29, 2021 | $26.03 | $26.30 | $25.88 | $26.21 | +1.63% | 47,193 |
| Nov 22, 2021 | $25.80 | $25.93 | $25.75 | $25.79 | -0.08% | 20,780 |
| Nov 15, 2021 | $26.14 | $26.17 | $25.68 | $25.81 | -1.49% | 115,936 |
| Nov 8, 2021 | $26.70 | $26.73 | $26.17 | $26.20 | -2.02% | 20,593 |
| Nov 1, 2021 | $26.60 | $26.75 | $26.41 | $26.74 | +1.02% | 90,257 |
| Oct 25, 2021 | $26.58 | $26.65 | $26.47 | $26.47 | -0.41% | 57,124 |
| Oct 18, 2021 | $26.57 | $26.67 | $26.47 | $26.58 | -0.08% | 21,700 |
| Oct 11, 2021 | $26.20 | $26.73 | $26.20 | $26.60 | +1.68% | 46,660 |
| Oct 4, 2021 | $26.22 | $26.34 | $25.99 | $26.16 | -0.70% | 26,160 |
| Sep 27, 2021 | $26.12 | $26.41 | $25.87 | $26.35 | +0.71% | 63,175 |
| Sep 20, 2021 | $26.00 | $26.28 | $25.95 | $26.16 | -0.08% | 17,512 |
| Sep 13, 2021 | $25.96 | $26.20 | $25.93 | $26.18 | +0.81% | 60,253 |
| Sep 7, 2021 | $26.10 | $26.10 | $25.91 | $25.97 | -0.73% | 281,758 |
| Aug 30, 2021 | $25.92 | $26.16 | $25.90 | $26.16 | +0.81% | 198,175 |
| Aug 23, 2021 | $26.03 | $26.06 | $25.90 | $25.95 | -0.15% | 54,264 |
| Aug 16, 2021 | $25.95 | $26.00 | $25.68 | $25.99 | +0.12% | 51,517 |
| Aug 9, 2021 | $26.01 | $26.10 | $25.61 | $25.96 | -0.15% | 26,372 |
| Aug 2, 2021 | $25.99 | $26.20 | $25.89 | $26.00 | -0.65% | 77,111 |
| Jul 26, 2021 | $25.95 | $26.19 | $25.77 | $26.17 | +0.65% | 21,947 |
| Jul 19, 2021 | $25.71 | $26.02 | $25.67 | $26.00 | +0.58% | 53,178 |
| Jul 12, 2021 | $26.55 | $26.55 | $25.81 | $25.85 | -2.64% | 58,977 |
| Jul 6, 2021 | $26.56 | $26.59 | $26.38 | $26.55 | +0.15% | 27,870 |
| Jun 28, 2021 | $26.51 | $26.56 | $26.17 | $26.51 | -0.06% | 121,907 |
| Jun 21, 2021 | $26.74 | $26.74 | $26.52 | $26.53 | -0.28% | 253,705 |
| Jun 14, 2021 | $26.44 | $26.75 | $26.44 | $26.60 | +0.38% | 41,965 |
| Jun 7, 2021 | $26.58 | $26.64 | $26.36 | $26.50 | -0.30% | 66,727 |
| Jun 1, 2021 | $26.87 | $26.89 | $26.56 | $26.58 | -1.04% | 107,902 |
| May 24, 2021 | $26.68 | $26.86 | $26.40 | $26.86 | +1.13% | 449,871 |
| May 17, 2021 | $26.56 | $26.56 | $26.06 | $26.56 | +0.42% | 10,449 |
| May 10, 2021 | $26.52 | $26.54 | $25.97 | $26.45 | -0.19% | 19,584 |
| May 3, 2021 | $26.40 | $26.65 | $26.29 | $26.50 | +0.72% | 28,083 |
| Apr 26, 2021 | $26.61 | $26.65 | $26.31 | $26.31 | -1.13% | 41,338 |
| Apr 19, 2021 | $26.23 | $26.61 | $26.20 | $26.61 | +1.45% | 9,963 |
| Apr 12, 2021 | $26.70 | $26.76 | $26.23 | $26.23 | -1.80% | 23,558 |
| Apr 5, 2021 | $26.35 | $26.81 | $26.18 | $26.71 | +1.64% | 49,958 |
| Mar 29, 2021 | $26.24 | $26.34 | $25.92 | $26.28 | +0.65% | 60,679 |
| Mar 22, 2021 | $25.83 | $26.35 | $25.75 | $26.11 | +1.44% | 39,015 |
| Mar 15, 2021 | $25.91 | $26.21 | $25.57 | $25.74 | -0.46% | 94,691 |
| Mar 8, 2021 | $25.58 | $26.05 | $25.40 | $25.86 | +1.37% | 34,787 |
| Mar 1, 2021 | $25.11 | $25.70 | $25.11 | $25.51 | +1.23% | 51,994 |
| Feb 22, 2021 | $25.70 | $25.70 | $24.92 | $25.20 | -2.02% | 87,820 |
| Feb 16, 2021 | $26.10 | $26.10 | $25.65 | $25.72 | -1.64% | 28,962 |
| Feb 8, 2021 | $26.95 | $26.95 | $26.15 | $26.15 | -2.98% | 56,154 |
| Feb 1, 2021 | $26.67 | $27.05 | $26.47 | $26.95 | +1.40% | 35,560 |
| Jan 25, 2021 | $26.85 | $26.85 | $26.36 | $26.58 | -0.30% | 54,178 |
| Jan 19, 2021 | $26.57 | $26.75 | $26.57 | $26.66 | +0.23% | 17,688 |
| Jan 11, 2021 | $26.67 | $26.95 | $26.06 | $26.60 | -0.26% | 44,683 |
| Jan 4, 2021 | $27.38 | $27.38 | $26.41 | $26.67 | -2.24% | 48,578 |
| Dec 28, 2020 | $26.90 | $27.47 | $26.83 | $27.28 | +1.72% | 24,274 |
| Dec 21, 2020 | $26.77 | $26.88 | $26.66 | $26.82 | 0.00% | 14,790 |
| Dec 14, 2020 | $26.25 | $26.84 | $26.25 | $26.82 | +2.33% | 65,427 |
| Dec 7, 2020 | $26.80 | $26.87 | $26.21 | $26.21 | -2.49% | 157,276 |
| Nov 30, 2020 | $27.05 | $27.27 | $26.80 | $26.88 | -0.99% | 60,814 |
| Nov 23, 2020 | $26.86 | $27.24 | $26.82 | $27.15 | +1.46% | 23,156 |
| Nov 16, 2020 | $26.73 | $27.20 | $26.64 | $26.76 | -1.18% | 128,847 |
| Nov 9, 2020 | $26.65 | $27.09 | $26.60 | $27.08 | +2.00% | 29,948 |
| Nov 2, 2020 | $25.98 | $26.75 | $25.85 | $26.55 | +2.27% | 102,929 |
| Oct 26, 2020 | $26.20 | $26.24 | $25.75 | $25.96 | -0.92% | 46,361 |
| Oct 19, 2020 | $26.54 | $26.54 | $25.80 | $26.20 | -0.15% | 74,347 |
| Oct 12, 2020 | $27.11 | $27.41 | $26.24 | $26.24 | -3.35% | 76,842 |
| Oct 5, 2020 | $26.49 | $27.50 | $26.49 | $27.15 | +1.27% | 63,155 |
| Sep 28, 2020 | $26.57 | $26.81 | $26.31 | $26.81 | +1.78% | 61,426 |
| Sep 21, 2020 | $26.28 | $26.60 | $25.86 | $26.34 | -0.83% | 26,199 |
| Sep 14, 2020 | $26.61 | $26.71 | $26.25 | $26.56 | +0.15% | 77,630 |
| Sep 8, 2020 | $26.55 | $26.78 | $26.19 | $26.52 | -0.23% | 26,599 |
| Aug 31, 2020 | $26.95 | $27.14 | $26.26 | $26.58 | -1.56% | 27,811 |
| Aug 24, 2020 | $26.91 | $27.00 | $26.32 | $27.00 | +0.60% | 49,487 |
| Aug 17, 2020 | $25.85 | $26.90 | $25.85 | $26.84 | +3.87% | 33,455 |
| Aug 10, 2020 | $25.79 | $26.01 | $25.58 | $25.84 | +0.41% | 20,161 |
| Aug 3, 2020 | $25.60 | $25.82 | $25.43 | $25.74 | +0.41% | 29,308 |
| Jul 27, 2020 | $25.52 | $25.77 | $25.39 | $25.63 | +0.59% | 45,189 |
| Jul 20, 2020 | $25.03 | $25.53 | $25.03 | $25.48 | +2.08% | 52,690 |
| Jul 13, 2020 | $25.27 | $25.30 | $24.81 | $24.96 | -0.91% | 162,533 |
| Jul 6, 2020 | $25.47 | $25.51 | $25.00 | $25.19 | -0.83% | 51,640 |
| Jun 29, 2020 | $25.25 | $25.40 | $25.09 | $25.40 | +0.59% | 103,211 |
| Jun 22, 2020 | $25.15 | $25.44 | $25.06 | $25.25 | +0.64% | 32,031 |
| Jun 15, 2020 | $24.94 | $25.25 | $24.80 | $25.09 | +0.36% | 41,320 |
| Jun 8, 2020 | $25.58 | $25.58 | $24.62 | $25.00 | -1.30% | 77,550 |
| Jun 1, 2020 | $25.55 | $25.57 | $25.23 | $25.33 | -1.05% | 62,306 |
| May 26, 2020 | $25.73 | $25.75 | $25.48 | $25.60 | +0.31% | 30,220 |
| May 18, 2020 | $25.01 | $25.80 | $24.89 | $25.52 | +2.04% | 288,308 |
| May 11, 2020 | $25.41 | $25.43 | $24.45 | $25.01 | -1.24% | 311,037 |
| May 4, 2020 | $25.56 | $25.70 | $25.28 | $25.33 | -1.42% | 150,513 |
| Apr 27, 2020 | $24.95 | $26.15 | $24.88 | $25.69 | +2.97% | 1,060,150 |
| Apr 20, 2020 | $24.70 | $25.00 | $24.37 | $24.95 | +0.20% | 139,762 |
| Apr 13, 2020 | $22.24 | $24.94 | $20.71 | $24.90 | +11.41% | 133,384 |
| Apr 6, 2020 | $19.00 | $22.91 | $18.30 | $22.35 | +25.49% | 180,817 |
| Mar 30, 2020 | $20.02 | $20.71 | $17.80 | $17.81 | -12.31% | 400,601 |
| Mar 23, 2020 | $19.27 | $22.93 | $18.30 | $20.31 | +5.40% | 130,525 |
| Mar 16, 2020 | $23.00 | $23.39 | $17.01 | $19.27 | -19.07% | 473,412 |
| Mar 9, 2020 | $25.15 | $25.29 | $23.51 | $23.81 | -6.19% | 252,603 |
| Mar 2, 2020 | $24.65 | $25.66 | $24.65 | $25.38 | +2.38% | 412,750 |
| Feb 24, 2020 | $25.60 | $25.65 | $24.60 | $24.79 | -3.91% | 701,051 |
| Feb 20, 2020 | $25.39 | $25.80 | $25.10 | $25.80 | – | 1,261,967 |
Seasonality
BEP.PA return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -3.5% | -4.0% | 4.0% | 2.0% | -2.1% | 5.0% | -0.1% | -1.1% | -3.0% | 1.3% | 1.1% |
| Months up | 4 of 6 | 1 of 6 | 2 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 7 of 7 | 2 of 7 | 3 of 7 | 2 of 7 | 3 of 6 | 5 of 6 |
| 2026 | 0.2% | -2.5% | -1.1% | 8.4% | -2.3% | -10.3% | 7.5% | -1.1% | -2.2% | 5.7% | ||
| 2025 | 12.4% | -2.7% | -8.3% | -2.0% | 2.0% | 0.1% | 9.5% | -2.7% | 4.2% | -2.8% | -1.0% | 2.0% |
| 2024 | 4.6% | 1.5% | 2.6% | -5.0% | 7.6% | 0.5% | 4.9% | 7.5% | 1.3% | -0.3% | -4.8% | -7.2% |
| 2023 | 13.3% | -2.6% | -3.5% | -2.2% | -0.5% | 5.7% | 5.2% | -5.8% | -6.5% | -9.9% | 2.7% | 3.1% |
| 2022 | -4.1% | -9.4% | -0.1% | -6.6% | 6.6% | -6.4% | 2.4% | -3.6% | -3.0% | -14.9% | 8.4% | 6.1% |
| 2021 | -1.4% | -5.2% | 3.5% | 2.2% | 2.1% | -2.5% | 1.1% | -0.8% | 1.7% | 1.5% | -2.0% | 2.0% |
| 2020 | -21.4% | 33.2% | -1.3% | -2.0% | 4.5% | 5.9% | -3.1% | -0.1% | 4.4% | 0.7% |