Brookfield Renewable Partners L.P. (BEP) stock
BEPNYSEElectric ServicesFiscal year ends December 31Also trades as BEP.PA, BEPH, BEPI, BEPJ
$28.65−0.39 (-1.34%)
Close on Oct 30, 2026Market cap $9.65BP/E –Yield –
Price history
Brookfield Renewable Partners L.P. share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.65
-1.34% on the day
52-week range
$26.30 – $38.12
-24.8% from the high
Change over 52 weeks
-5.0%
From $30.16 on Oct 30, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $28.77 | $29.00 | $28.34 | $28.65 | -1.34% | 713,782 |
| Oct 29, 2026 | $28.79 | $29.45 | $28.79 | $29.04 | +0.28% | 959,490 |
| Oct 28, 2026 | $29.17 | $29.30 | $28.52 | $28.96 | -1.06% | 922,179 |
| Oct 27, 2026 | $28.60 | $29.37 | $28.58 | $29.27 | +2.49% | 2,128,629 |
| Oct 26, 2026 | $28.56 | $28.72 | $28.30 | $28.56 | +0.07% | 1,762,931 |
| Oct 23, 2026 | $28.76 | $28.91 | $28.41 | $28.54 | -1.28% | 1,417,054 |
| Oct 22, 2026 | $28.98 | $29.04 | $28.62 | $28.91 | -0.89% | 1,492,138 |
| Oct 21, 2026 | $28.50 | $29.70 | $28.50 | $29.17 | +3.33% | 2,289,532 |
| Oct 20, 2026 | $28.09 | $28.63 | $28.02 | $28.23 | +0.28% | 712,995 |
| Oct 19, 2026 | $28.45 | $28.60 | $28.02 | $28.15 | -0.88% | 956,914 |
| Oct 16, 2026 | $28.65 | $28.90 | $28.31 | $28.40 | -0.87% | 802,008 |
| Oct 15, 2026 | $27.91 | $28.74 | $27.78 | $28.65 | +2.69% | 1,081,762 |
| Oct 14, 2026 | $28.39 | $28.50 | $27.77 | $27.90 | -2.58% | 967,322 |
| Oct 13, 2026 | $29.17 | $29.48 | $28.18 | $28.64 | -1.55% | 1,662,395 |
| Oct 12, 2026 | $29.53 | $29.53 | $28.97 | $29.09 | -1.49% | 794,985 |
| Oct 9, 2026 | $29.20 | $29.76 | $29.11 | $29.53 | +0.82% | 569,278 |
| Oct 8, 2026 | $29.43 | $29.43 | $28.90 | $29.29 | -0.48% | 945,519 |
| Oct 7, 2026 | $29.36 | $29.49 | $28.93 | $29.43 | +0.03% | 1,217,019 |
| Oct 6, 2026 | $28.44 | $29.44 | $28.34 | $29.42 | +4.25% | 1,742,248 |
| Oct 5, 2026 | $28.44 | $28.49 | $28.01 | $28.22 | -0.46% | 948,201 |
| Oct 2, 2026 | $28.75 | $29.05 | $28.26 | $28.35 | -0.25% | 981,970 |
| Oct 1, 2026 | $28.06 | $28.71 | $27.99 | $28.42 | +1.00% | 1,530,171 |
| Sep 30, 2026 | $28.15 | $28.39 | $27.79 | $28.14 | +0.50% | 1,074,470 |
| Sep 29, 2026 | $27.76 | $28.02 | $27.45 | $28.00 | +0.47% | 796,941 |
| Sep 28, 2026 | $28.04 | $28.30 | $27.50 | $27.87 | -1.69% | 712,157 |
| Sep 25, 2026 | $28.24 | $28.72 | $28.24 | $28.35 | +0.28% | 716,378 |
| Sep 24, 2026 | $29.00 | $29.15 | $27.96 | $28.27 | -2.79% | 1,318,628 |
| Sep 23, 2026 | $29.69 | $29.78 | $29.05 | $29.08 | -2.35% | 882,842 |
| Sep 22, 2026 | $29.67 | $30.20 | $29.63 | $29.78 | +0.20% | 982,548 |
| Sep 21, 2026 | $30.00 | $30.10 | $29.58 | $29.72 | -0.37% | 1,295,203 |
| Sep 18, 2026 | $29.81 | $30.34 | $29.17 | $29.83 | +0.57% | 2,075,613 |
| Sep 17, 2026 | $29.38 | $29.82 | $29.31 | $29.66 | +1.96% | 512,331 |
| Sep 16, 2026 | $29.09 | $29.35 | $28.77 | $29.09 | +0.97% | 1,251,034 |
| Sep 15, 2026 | $29.56 | $29.67 | $28.78 | $28.81 | -2.11% | 731,227 |
| Sep 14, 2026 | $30.00 | $30.09 | $29.26 | $29.43 | -3.16% | 1,696,148 |
| Sep 11, 2026 | $30.83 | $30.83 | $30.13 | $30.39 | -0.39% | 1,131,590 |
| Sep 10, 2026 | $30.91 | $31.08 | $30.50 | $30.51 | -2.21% | 1,844,024 |
| Sep 9, 2026 | $32.06 | $32.24 | $31.20 | $31.20 | -2.89% | 1,488,173 |
| Sep 8, 2026 | $31.46 | $32.63 | $31.36 | $32.13 | +2.29% | 1,144,517 |
| Sep 4, 2026 | $31.24 | $31.45 | $31.12 | $31.41 | +1.00% | 717,157 |
| Sep 3, 2026 | $31.54 | $31.54 | $30.53 | $31.10 | +0.23% | 1,193,396 |
| Sep 2, 2026 | $31.23 | $31.53 | $30.92 | $31.03 | -0.77% | 961,773 |
| Sep 1, 2026 | $31.50 | $31.63 | $30.73 | $31.27 | -1.11% | 851,607 |
| Aug 31, 2026 | $31.45 | $31.75 | $31.13 | $31.62 | -0.35% | 554,336 |
| Aug 28, 2026 | $32.48 | $32.63 | $31.68 | $31.73 | -2.34% | 510,699 |
| Aug 27, 2026 | $32.76 | $33.00 | $32.05 | $32.49 | 0.00% | 562,867 |
| Aug 26, 2026 | $32.65 | $33.10 | $32.36 | $32.49 | -0.98% | 325,483 |
| Aug 25, 2026 | $32.35 | $33.08 | $32.35 | $32.81 | +1.42% | 433,647 |
| Aug 24, 2026 | $32.80 | $32.80 | $31.98 | $32.35 | -1.28% | 443,427 |
| Aug 21, 2026 | $33.21 | $33.45 | $32.72 | $32.77 | -0.46% | 490,227 |
| Aug 20, 2026 | $33.44 | $33.80 | $32.82 | $32.92 | -1.79% | 868,901 |
| Aug 19, 2026 | $33.26 | $33.70 | $33.04 | $33.52 | +2.20% | 775,679 |
| Aug 18, 2026 | $34.22 | $34.50 | $32.79 | $32.80 | -4.76% | 1,531,110 |
| Aug 17, 2026 | $34.75 | $34.99 | $34.32 | $34.44 | -0.89% | 571,773 |
| Aug 14, 2026 | $35.27 | $35.56 | $34.69 | $34.75 | -1.36% | 736,869 |
| Aug 13, 2026 | $34.39 | $35.25 | $34.21 | $35.23 | +2.38% | 850,896 |
| Aug 12, 2026 | $34.50 | $34.60 | $33.99 | $34.41 | +0.53% | 1,226,933 |
| Aug 11, 2026 | $32.81 | $34.33 | $32.81 | $34.23 | +4.81% | 1,140,220 |
| Aug 10, 2026 | $32.71 | $32.99 | $32.44 | $32.66 | -1.63% | 923,172 |
| Aug 7, 2026 | $32.77 | $33.21 | $32.67 | $33.20 | +1.44% | 665,169 |
| Aug 6, 2026 | $32.07 | $33.37 | $32.07 | $32.73 | +0.09% | 1,417,673 |
| Aug 5, 2026 | $33.46 | $33.46 | $32.37 | $32.70 | -1.03% | 1,114,294 |
| Aug 4, 2026 | $33.39 | $33.96 | $32.67 | $33.04 | -1.90% | 1,034,631 |
| Aug 3, 2026 | $33.00 | $34.53 | $32.60 | $33.68 | +2.50% | 477,364 |
| Jul 31, 2026 | $33.43 | $33.46 | $32.32 | $32.86 | +0.61% | 1,036,233 |
| Jul 30, 2026 | $32.05 | $32.97 | $32.04 | $32.66 | +3.19% | 1,118,721 |
| Jul 29, 2026 | $32.07 | $32.07 | $31.33 | $31.65 | -1.06% | 722,425 |
| Jul 28, 2026 | $32.17 | $32.18 | $31.39 | $31.99 | -0.44% | 752,193 |
| Jul 27, 2026 | $33.16 | $33.30 | $31.78 | $32.13 | -2.99% | 1,177,825 |
| Jul 24, 2026 | $33.28 | $33.70 | $32.80 | $33.12 | +0.15% | 701,035 |
| Jul 23, 2026 | $32.73 | $33.15 | $31.71 | $33.07 | +2.70% | 2,925,506 |
| Jul 22, 2026 | $32.76 | $34.02 | $31.77 | $32.20 | +0.06% | 4,073,406 |
| Jul 21, 2026 | $31.91 | $32.20 | $31.65 | $32.18 | +0.41% | 540,794 |
| Jul 20, 2026 | $31.91 | $32.64 | $31.74 | $32.05 | +0.91% | 379,837 |
| Jul 17, 2026 | $31.62 | $32.08 | $31.43 | $31.76 | -0.13% | 741,037 |
| Jul 16, 2026 | $32.33 | $32.51 | $31.60 | $31.80 | -2.21% | 646,713 |
| Jul 15, 2026 | $32.21 | $32.86 | $32.16 | $32.52 | +1.28% | 688,640 |
| Jul 14, 2026 | $31.90 | $32.46 | $31.90 | $32.11 | +0.78% | 725,409 |
| Jul 13, 2026 | $32.33 | $32.33 | $31.68 | $31.86 | -1.45% | 1,062,091 |
| Jul 10, 2026 | $33.03 | $33.21 | $32.12 | $32.33 | -1.97% | 730,617 |
| Jul 9, 2026 | $33.64 | $33.84 | $32.95 | $32.98 | -1.20% | 664,751 |
| Jul 8, 2026 | $32.80 | $33.47 | $32.66 | $33.38 | +1.37% | 862,587 |
| Jul 7, 2026 | $33.59 | $33.85 | $32.88 | $32.93 | -2.55% | 680,442 |
| Jul 6, 2026 | $34.13 | $34.20 | $33.63 | $33.79 | -0.27% | 1,163,442 |
| Jul 2, 2026 | $34.22 | $35.26 | $33.33 | $33.88 | -1.43% | 564,593 |
| Jul 1, 2026 | $34.89 | $35.00 | $34.27 | $34.37 | -1.04% | 221,449 |
| Jun 30, 2026 | $34.77 | $35.02 | $34.25 | $34.73 | -0.49% | 413,146 |
| Jun 29, 2026 | $35.09 | $35.50 | $34.41 | $34.90 | -1.05% | 378,586 |
| Jun 26, 2026 | $35.17 | $35.83 | $35.03 | $35.27 | +0.11% | 602,301 |
| Jun 25, 2026 | $35.52 | $36.16 | $34.99 | $35.23 | -0.25% | 792,583 |
| Jun 24, 2026 | $35.44 | $35.66 | $34.84 | $35.32 | -0.34% | 910,563 |
| Jun 23, 2026 | $35.19 | $35.56 | $34.85 | $35.44 | -0.84% | 838,904 |
| Jun 22, 2026 | $35.45 | $36.04 | $34.85 | $35.74 | +1.42% | 976,189 |
| Jun 18, 2026 | $34.45 | $35.61 | $34.45 | $35.24 | +2.92% | 1,172,283 |
| Jun 17, 2026 | $34.30 | $35.04 | $34.15 | $34.24 | -0.12% | 1,004,363 |
| Jun 16, 2026 | $34.54 | $34.96 | $34.26 | $34.28 | -1.01% | 373,086 |
| Jun 15, 2026 | $34.35 | $34.86 | $34.08 | $34.63 | +0.90% | 585,710 |
| Jun 12, 2026 | $35.31 | $35.72 | $34.26 | $34.32 | -3.00% | 776,719 |
| Jun 11, 2026 | $35.17 | $35.88 | $35.17 | $35.38 | +0.31% | 480,988 |
| Jun 10, 2026 | $36.15 | $36.66 | $35.16 | $35.27 | -3.26% | 879,886 |
| Jun 9, 2026 | $36.71 | $37.11 | $36.06 | $36.46 | -0.22% | 362,102 |
| Jun 8, 2026 | $36.77 | $37.38 | $36.45 | $36.54 | +0.05% | 1,786,189 |
| Jun 5, 2026 | $36.73 | $37.03 | $36.01 | $36.52 | -0.27% | 1,386,274 |
| Jun 4, 2026 | $36.59 | $37.27 | $35.60 | $36.62 | +0.27% | 982,107 |
| Jun 3, 2026 | $36.83 | $38.12 | $36.44 | $36.52 | -1.11% | 650,419 |
| Jun 2, 2026 | $36.65 | $37.76 | $36.57 | $36.93 | +0.19% | 563,313 |
| Jun 1, 2026 | $36.62 | $37.48 | $36.19 | $36.86 | -0.62% | 806,069 |
| May 29, 2026 | $36.82 | $37.34 | $36.67 | $37.09 | -0.59% | 754,737 |
| May 28, 2026 | $36.61 | $37.66 | $36.27 | $37.31 | +2.16% | 771,644 |
| May 27, 2026 | $36.82 | $37.20 | $36.39 | $36.52 | -1.14% | 505,397 |
| May 26, 2026 | $35.66 | $37.09 | $35.60 | $36.94 | +4.00% | 1,422,672 |
| May 22, 2026 | $35.46 | $35.97 | $35.19 | $35.52 | +0.48% | 1,150,890 |
| May 21, 2026 | $34.20 | $35.59 | $34.20 | $35.35 | +1.73% | 1,063,889 |
| May 20, 2026 | $34.21 | $34.81 | $34.05 | $34.75 | +2.09% | 965,622 |
| May 19, 2026 | $34.27 | $34.37 | $33.65 | $34.04 | -0.96% | 1,455,191 |
| May 18, 2026 | $34.60 | $34.70 | $33.96 | $34.37 | 0.00% | 968,464 |
| May 15, 2026 | $33.57 | $34.41 | $33.06 | $34.37 | +0.79% | 818,303 |
| May 14, 2026 | $34.74 | $34.74 | $33.96 | $34.10 | -1.07% | 551,423 |
| May 13, 2026 | $34.04 | $34.66 | $33.62 | $34.47 | +0.50% | 593,554 |
| May 12, 2026 | $34.42 | $34.42 | $33.86 | $34.30 | -0.38% | 257,948 |
| May 11, 2026 | $34.09 | $34.47 | $34.09 | $34.43 | +1.18% | 343,985 |
| May 8, 2026 | $34.74 | $34.85 | $33.81 | $34.03 | -1.48% | 518,152 |
| May 7, 2026 | $34.50 | $34.58 | $33.84 | $34.54 | +0.14% | 1,022,929 |
| May 6, 2026 | $33.80 | $34.91 | $33.78 | $34.49 | +2.40% | 1,529,715 |
| May 5, 2026 | $32.78 | $33.93 | $32.78 | $33.68 | +2.87% | 1,925,396 |
| May 4, 2026 | $33.26 | $33.37 | $32.56 | $32.74 | -1.83% | 1,065,881 |
| May 1, 2026 | $34.66 | $34.66 | $32.87 | $33.35 | +0.72% | 1,610,081 |
| Apr 30, 2026 | $32.25 | $33.36 | $32.25 | $33.11 | +3.21% | 1,240,050 |
| Apr 29, 2026 | $33.33 | $34.88 | $31.82 | $32.08 | -3.46% | 4,162,587 |
| Apr 28, 2026 | $33.81 | $33.85 | $33.22 | $33.23 | -1.74% | 379,028 |
| Apr 27, 2026 | $34.36 | $34.53 | $33.72 | $33.82 | -1.08% | 405,283 |
| Apr 24, 2026 | $33.88 | $34.25 | $33.60 | $34.19 | +0.86% | 414,725 |
| Apr 23, 2026 | $33.37 | $34.13 | $33.25 | $33.90 | +1.95% | 568,271 |
| Apr 22, 2026 | $32.64 | $33.40 | $32.64 | $33.25 | +2.72% | 906,934 |
| Apr 21, 2026 | $34.53 | $34.68 | $32.27 | $32.37 | -6.58% | 834,997 |
| Apr 20, 2026 | $34.52 | $35.11 | $34.50 | $34.65 | +0.17% | 553,813 |
| Apr 17, 2026 | $35.00 | $35.00 | $34.44 | $34.59 | -0.26% | 483,852 |
| Apr 16, 2026 | $35.86 | $35.97 | $34.43 | $34.68 | -1.98% | 771,525 |
| Apr 15, 2026 | $34.92 | $35.47 | $34.51 | $35.38 | +1.55% | 279,498 |
| Apr 14, 2026 | $34.65 | $35.11 | $34.44 | $34.84 | +1.37% | 675,654 |
| Apr 13, 2026 | $34.60 | $35.12 | $34.22 | $34.37 | -0.84% | 712,930 |
| Apr 10, 2026 | $34.03 | $34.79 | $34.03 | $34.66 | +2.00% | 879,261 |
| Apr 9, 2026 | $34.08 | $34.59 | $33.83 | $33.98 | -0.82% | 739,542 |
| Apr 8, 2026 | $33.28 | $34.32 | $33.28 | $34.26 | +4.39% | 942,208 |
| Apr 7, 2026 | $33.42 | $33.56 | $32.82 | $32.82 | -1.80% | 378,507 |
| Apr 6, 2026 | $33.65 | $33.99 | $33.30 | $33.42 | -0.48% | 352,801 |
| Apr 2, 2026 | $32.80 | $34.05 | $32.50 | $33.58 | +1.51% | 730,342 |
| Apr 1, 2026 | $32.29 | $33.19 | $32.03 | $33.08 | +1.35% | 1,025,305 |
| Mar 31, 2026 | $31.72 | $32.90 | $31.71 | $32.64 | +2.80% | 1,340,564 |
| Mar 30, 2026 | $32.04 | $32.51 | $31.69 | $31.75 | +0.03% | 1,003,824 |
| Mar 27, 2026 | $31.37 | $31.94 | $31.10 | $31.74 | +1.02% | 849,584 |
| Mar 26, 2026 | $31.91 | $32.01 | $31.19 | $31.42 | -1.13% | 915,972 |
| Mar 25, 2026 | $31.75 | $32.25 | $31.54 | $31.78 | +1.53% | 892,760 |
| Mar 24, 2026 | $30.74 | $31.87 | $30.62 | $31.30 | +2.19% | 658,032 |
| Mar 23, 2026 | $30.90 | $31.22 | $30.04 | $30.63 | -0.65% | 2,069,615 |
| Mar 20, 2026 | $31.64 | $32.00 | $30.62 | $30.83 | -3.26% | 1,904,544 |
| Mar 19, 2026 | $31.28 | $32.06 | $31.15 | $31.87 | +0.63% | 1,638,123 |
| Mar 18, 2026 | $30.99 | $31.94 | $30.88 | $31.67 | +1.54% | 1,098,429 |
| Mar 17, 2026 | $30.65 | $31.58 | $30.65 | $31.19 | +1.76% | 648,326 |
| Mar 16, 2026 | $30.37 | $30.92 | $30.37 | $30.65 | +1.59% | 456,815 |
| Mar 13, 2026 | $30.97 | $31.69 | $29.85 | $30.17 | -2.11% | 953,572 |
| Mar 12, 2026 | $30.83 | $31.17 | $30.57 | $30.82 | -0.90% | 388,448 |
| Mar 11, 2026 | $30.73 | $31.12 | $30.43 | $31.10 | +1.24% | 597,773 |
| Mar 10, 2026 | $30.21 | $30.75 | $29.88 | $30.72 | +2.13% | 760,431 |
| Mar 9, 2026 | $29.73 | $30.22 | $29.31 | $30.08 | -0.53% | 409,932 |
| Mar 6, 2026 | $29.88 | $30.38 | $29.25 | $30.24 | -0.13% | 691,057 |
| Mar 5, 2026 | $30.38 | $30.51 | $29.88 | $30.28 | -0.39% | 1,089,453 |
| Mar 4, 2026 | $31.02 | $31.02 | $30.13 | $30.40 | -1.46% | 637,071 |
| Mar 3, 2026 | $31.23 | $31.24 | $30.23 | $30.85 | -2.56% | 823,801 |
| Mar 2, 2026 | $31.11 | $31.89 | $31.03 | $31.66 | -0.38% | 511,005 |
| Feb 27, 2026 | $31.68 | $32.33 | $31.27 | $31.78 | -1.91% | 620,970 |
| Feb 26, 2026 | $32.19 | $32.48 | $31.64 | $32.40 | +0.71% | 501,218 |
| Feb 25, 2026 | $32.22 | $32.50 | $31.94 | $32.17 | +0.22% | 418,272 |
| Feb 24, 2026 | $31.96 | $32.31 | $31.59 | $32.10 | +0.75% | 820,372 |
| Feb 23, 2026 | $31.84 | $32.58 | $31.76 | $31.86 | +0.06% | 830,602 |
| Feb 20, 2026 | $31.36 | $32.04 | $31.23 | $31.84 | +1.18% | 673,825 |
| Feb 19, 2026 | $31.46 | $31.52 | $30.99 | $31.47 | +0.58% | 468,785 |
| Feb 18, 2026 | $32.03 | $32.09 | $30.98 | $31.29 | -2.31% | 604,513 |
| Feb 17, 2026 | $32.00 | $32.78 | $31.88 | $32.03 | +0.82% | 658,414 |
| Feb 13, 2026 | $31.01 | $31.98 | $31.01 | $31.77 | +2.15% | 318,754 |
| Feb 12, 2026 | $31.45 | $32.11 | $30.95 | $31.10 | -0.64% | 889,044 |
| Feb 11, 2026 | $31.00 | $31.51 | $30.14 | $31.30 | +1.33% | 685,989 |
| Feb 10, 2026 | $31.25 | $31.25 | $30.67 | $30.89 | -0.10% | 620,205 |
| Feb 9, 2026 | $30.50 | $31.29 | $30.36 | $30.92 | +1.48% | 416,923 |
| Feb 6, 2026 | $29.95 | $30.47 | $29.72 | $30.47 | +3.22% | 346,281 |
| Feb 5, 2026 | $29.95 | $30.21 | $29.33 | $29.52 | -1.44% | 552,270 |
| Feb 4, 2026 | $30.33 | $30.66 | $29.90 | $29.95 | -1.12% | 631,143 |
| Feb 3, 2026 | $29.80 | $30.72 | $29.77 | $30.29 | +1.41% | 705,164 |
| Feb 2, 2026 | $29.82 | $30.50 | $29.58 | $29.87 | +0.13% | 576,669 |
| Jan 30, 2026 | $28.55 | $30.51 | $28.45 | $29.83 | +4.85% | 1,260,764 |
| Jan 29, 2026 | $28.94 | $29.34 | $28.45 | $28.45 | -1.90% | 788,006 |
| Jan 28, 2026 | $28.91 | $29.15 | $28.44 | $29.00 | +0.66% | 682,658 |
| Jan 27, 2026 | $28.30 | $29.15 | $28.27 | $28.81 | +1.91% | 673,010 |
| Jan 26, 2026 | $28.50 | $28.65 | $28.21 | $28.27 | -0.28% | 414,488 |
| Jan 23, 2026 | $28.18 | $28.61 | $28.02 | $28.35 | +0.75% | 582,832 |
| Jan 22, 2026 | $28.19 | $28.97 | $28.06 | $28.14 | +0.29% | 452,075 |
| Jan 21, 2026 | $27.77 | $28.16 | $27.72 | $28.06 | +1.41% | 369,594 |
| Jan 20, 2026 | $27.96 | $28.03 | $27.48 | $27.67 | -1.88% | 374,285 |
| Jan 16, 2026 | $27.78 | $28.52 | $27.78 | $28.20 | +0.71% | 566,148 |
| Jan 15, 2026 | $28.17 | $28.45 | $27.95 | $28.00 | -0.28% | 443,576 |
| Jan 14, 2026 | $28.50 | $28.76 | $28.00 | $28.08 | -1.68% | 530,458 |
| Jan 13, 2026 | $27.62 | $28.66 | $27.50 | $28.56 | +4.08% | 927,399 |
| Jan 12, 2026 | $26.89 | $27.56 | $26.89 | $27.44 | +1.89% | 387,328 |
| Jan 9, 2026 | $27.34 | $27.43 | $26.71 | $26.93 | +0.26% | 489,642 |
| Jan 8, 2026 | $27.48 | $27.72 | $26.83 | $26.86 | -2.29% | 451,548 |
| Jan 7, 2026 | $28.20 | $28.75 | $27.35 | $27.49 | -1.89% | 549,595 |
| Jan 6, 2026 | $27.93 | $28.27 | $27.62 | $28.02 | +0.29% | 439,740 |
| Jan 5, 2026 | $28.19 | $28.25 | $27.67 | $27.94 | +0.04% | 681,352 |
| Jan 2, 2026 | $27.26 | $28.04 | $27.18 | $27.93 | +3.56% | 309,726 |
| Dec 31, 2025 | $26.90 | $27.14 | $26.84 | $26.97 | +0.22% | 300,385 |
| Dec 30, 2025 | $27.40 | $27.57 | $26.87 | $26.91 | -1.39% | 330,326 |
| Dec 29, 2025 | $27.40 | $27.61 | $27.25 | $27.29 | -0.26% | 358,526 |
| Dec 26, 2025 | $27.21 | $27.55 | $27.20 | $27.36 | -0.26% | 189,369 |
| Dec 24, 2025 | $27.36 | $27.50 | $27.24 | $27.43 | +0.73% | 141,564 |
| Dec 23, 2025 | $26.80 | $27.43 | $26.80 | $27.23 | -0.26% | 502,500 |
| Dec 22, 2025 | $26.92 | $27.52 | $26.90 | $27.30 | +1.56% | 393,890 |
| Dec 19, 2025 | $26.30 | $27.04 | $26.30 | $26.88 | +0.79% | 911,659 |
| Dec 18, 2025 | $26.93 | $27.24 | $26.67 | $26.67 | -0.11% | 644,904 |
| Dec 17, 2025 | $27.66 | $27.95 | $26.58 | $26.70 | -3.89% | 1,047,910 |
| Dec 16, 2025 | $27.55 | $28.00 | $27.55 | $27.78 | +0.43% | 526,981 |
| Dec 15, 2025 | $27.99 | $28.06 | $27.66 | $27.66 | -0.82% | 508,060 |
| Dec 12, 2025 | $28.36 | $28.37 | $27.59 | $27.89 | -0.57% | 675,734 |
| Dec 11, 2025 | $28.54 | $28.59 | $27.96 | $28.05 | -1.20% | 620,845 |
| Dec 10, 2025 | $28.10 | $28.70 | $28.05 | $28.39 | +0.71% | 639,580 |
| Dec 9, 2025 | $28.29 | $28.58 | $28.12 | $28.19 | -0.42% | 326,389 |
| Dec 8, 2025 | $28.58 | $28.72 | $27.94 | $28.31 | -0.21% | 705,938 |
| Dec 5, 2025 | $28.52 | $28.61 | $28.34 | $28.37 | 0.00% | 345,860 |
| Dec 4, 2025 | $27.68 | $28.52 | $27.68 | $28.37 | +1.76% | 512,022 |
| Dec 3, 2025 | $27.83 | $27.96 | $27.57 | $27.88 | -0.14% | 775,429 |
| Dec 2, 2025 | $28.13 | $28.37 | $27.89 | $27.92 | -0.53% | 394,510 |
| Dec 1, 2025 | $28.34 | $28.39 | $27.75 | $28.07 | -2.20% | 576,337 |
| Nov 28, 2025 | $28.60 | $28.78 | $28.26 | $28.70 | +1.63% | 476,807 |
| Nov 26, 2025 | $28.21 | $28.54 | $28.12 | $28.24 | 0.00% | 1,877,711 |
| Nov 25, 2025 | $28.09 | $28.60 | $28.04 | $28.24 | -0.04% | 2,177,717 |
| Nov 24, 2025 | $28.50 | $28.83 | $28.18 | $28.25 | -0.81% | 1,986,180 |
| Nov 21, 2025 | $28.64 | $28.84 | $28.22 | $28.48 | -0.14% | 1,443,899 |
| Nov 20, 2025 | $28.86 | $29.21 | $28.51 | $28.52 | -0.21% | 1,343,090 |
| Nov 19, 2025 | $28.78 | $28.91 | $28.39 | $28.58 | -0.03% | 1,510,071 |
| Nov 18, 2025 | $28.67 | $28.86 | $28.43 | $28.59 | -1.04% | 1,320,197 |
| Nov 17, 2025 | $28.80 | $29.23 | $28.65 | $28.89 | +0.07% | 1,254,985 |
| Nov 14, 2025 | $28.57 | $29.19 | $28.51 | $28.87 | -0.45% | 1,607,230 |
| Nov 13, 2025 | $29.15 | $29.24 | $28.76 | $29.00 | -0.82% | 932,846 |
| Nov 12, 2025 | $29.35 | $29.40 | $29.22 | $29.24 | -0.48% | 999,144 |
| Nov 11, 2025 | $29.40 | $29.50 | $29.13 | $29.38 | -5.68% | 2,281,316 |
| Nov 10, 2025 | $31.25 | $31.75 | $31.12 | $31.15 | +0.10% | 538,607 |
| Nov 7, 2025 | $30.53 | $31.20 | $30.47 | $31.12 | +0.39% | 552,474 |
| Nov 6, 2025 | $30.53 | $31.18 | $30.02 | $31.00 | +2.11% | 508,957 |
| Nov 5, 2025 | $31.48 | $31.65 | $30.08 | $30.36 | -2.91% | 634,379 |
| Nov 4, 2025 | $30.85 | $31.46 | $30.60 | $31.27 | -0.79% | 541,810 |
| Nov 3, 2025 | $30.95 | $31.70 | $30.39 | $31.52 | +3.21% | 667,762 |
| Oct 31, 2025 | $30.33 | $30.72 | $30.00 | $30.54 | +1.26% | 645,698 |
| Oct 30, 2025 | $30.75 | $30.85 | $30.07 | $30.16 | -1.85% | 406,641 |
| Oct 29, 2025 | $31.75 | $31.75 | $30.51 | $30.73 | -2.26% | 653,583 |
| Oct 28, 2025 | $31.40 | $32.72 | $31.25 | $31.44 | +5.12% | 1,990,140 |
| Oct 27, 2025 | $29.23 | $30.02 | $29.23 | $29.91 | +2.12% | 757,801 |
| Oct 24, 2025 | $28.60 | $29.32 | $28.51 | $29.29 | +2.38% | 544,539 |
| Oct 23, 2025 | $28.49 | $28.74 | $28.40 | $28.61 | +0.99% | 260,599 |
| Oct 22, 2025 | $28.35 | $28.71 | $28.06 | $28.33 | -0.42% | 334,472 |
| Oct 21, 2025 | $29.05 | $29.09 | $28.27 | $28.45 | -1.93% | 456,965 |
| Oct 20, 2025 | $28.53 | $29.25 | $28.42 | $29.01 | – | 587,167 |
Seasonality
BEP return in each calendar month over the last 10 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 | 3.3% | -0.6% | 3.5% | -1.9% | 7.4% | -1.4% | 3.3% | 0.3% | -1.5% | 0.8% | 4.5% | -2.8% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 10.6% | 7.8% | 2.7% | 1.4% | 13.2% | -6.4% | -5.4% | -2.6% | -11.0% | 1.8% | ||
| 2025 | -3.9% | 4.5% | -1.6% | 4.0% | 5.1% | 7.0% | 8.0% | -7.9% | 1.6% | 18.4% | -6.0% | -6.0% |
| 2024 | -1.0% | -12.5% | 3.7% | -9.6% | 34.4% | -11.1% | -1.7% | 2.1% | 15.1% | -8.9% | 2.8% | -12.4% |
| 2023 | 15.0% | -9.2% | 20.6% | -1.6% | -1.1% | -2.7% | -1.2% | -11.7% | -14.5% | -3.6% | 19.8% | 6.1% |
| 2022 | -6.3% | 8.1% | 14.3% | -14.3% | 2.0% | -2.2% | 8.5% | -0.6% | -15.9% | -6.8% | -2.0% | -10.4% |
| 2021 | 5.0% | -6.2% | 0.9% | -7.8% | 2.0% | -3.0% | 1.9% | 3.8% | -8.9% | 8.6% | -8.7% | -1.4% |
| 2020 | 4.5% | 3.4% | -14.8% | 10.4% | 5.3% | -1.9% | 12.5% | 6.4% | 15.6% | 3.2% | 18.0% | 1.8% |
| 2019 | 11.4% | 6.1% | 6.2% | -1.3% | 3.7% | 7.5% | 3.6% | 5.9% | 8.4% | 4.7% | 10.4% | 0.4% |
| 2018 | -4.2% | -6.3% | 0.9% | -2.6% | 3.5% | -2.8% | 1.0% | 2.9% | -1.7% | -9.9% | 6.8% | -9.5% |
| 2017 | 1.8% | -2.1% | 2.1% | 2.5% | 6.0% | 1.8% | 5.8% | 4.1% | -3.4% | 0.7% | -0.9% | 5.9% |