Brookfield Renewable Partners L.P. (BEPJ) stock
BEPJNYSEElectric ServicesFiscal year ends December 31Also trades as BEP, BEP.PA, BEPH, BEPI
$21.80−0.65 (-2.90%)
Close on Oct 30, 2026Market cap $7.35BP/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
$21.80
-2.90% on the day
52-week range
$21.64 – $26.09
-16.4% from the high
Change over 52 weeks
-13.2%
From $25.11 on Oct 30, 2025
Average volume
13,264
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.53 | $22.71 | $21.64 | $21.80 | -2.90% | 22,954 |
| Oct 29, 2026 | $23.07 | $23.07 | $22.36 | $22.45 | -0.44% | 19,396 |
| Oct 28, 2026 | $23.02 | $23.29 | $22.55 | $22.55 | -1.36% | 7,075 |
| Oct 27, 2026 | $23.30 | $23.30 | $22.75 | $22.86 | -0.74% | 11,559 |
| Oct 26, 2026 | $23.32 | $23.32 | $22.96 | $23.03 | 0.00% | 23,389 |
| Oct 23, 2026 | $23.13 | $23.43 | $22.85 | $23.03 | +1.10% | 22,070 |
| Oct 22, 2026 | $23.10 | $23.17 | $22.77 | $22.78 | -1.00% | 17,408 |
| Oct 21, 2026 | $23.40 | $23.40 | $22.86 | $23.01 | -1.07% | 17,620 |
| Oct 20, 2026 | $23.26 | $23.44 | $23.02 | $23.26 | +0.65% | 30,669 |
| Oct 19, 2026 | $22.57 | $23.30 | $22.50 | $23.11 | +2.99% | 38,226 |
| Oct 16, 2026 | $22.49 | $22.96 | $22.30 | $22.44 | +0.13% | 93,000 |
| Oct 15, 2026 | $22.49 | $22.80 | $22.35 | $22.41 | -1.84% | 38,254 |
| Oct 14, 2026 | $22.77 | $22.91 | $22.77 | $22.83 | +0.26% | 13,432 |
| Oct 13, 2026 | $22.87 | $22.87 | $22.61 | $22.77 | +0.98% | 14,145 |
| Oct 12, 2026 | $22.85 | $22.85 | $22.55 | $22.55 | -0.97% | 7,503 |
| Oct 9, 2026 | $22.57 | $22.78 | $22.57 | $22.77 | +0.49% | 8,175 |
| Oct 8, 2026 | $22.56 | $22.73 | $22.41 | $22.66 | +0.94% | 16,396 |
| Oct 7, 2026 | $22.85 | $22.85 | $22.25 | $22.45 | -1.66% | 36,924 |
| Oct 6, 2026 | $22.52 | $22.87 | $22.52 | $22.83 | +2.01% | 22,259 |
| Oct 5, 2026 | $22.64 | $22.79 | $22.31 | $22.38 | -1.15% | 25,269 |
| Oct 2, 2026 | $22.60 | $22.89 | $22.60 | $22.64 | -0.37% | 11,669 |
| Oct 1, 2026 | $22.83 | $22.83 | $22.33 | $22.73 | -0.81% | 6,692 |
| Sep 30, 2026 | $22.73 | $22.91 | $22.43 | $22.91 | +1.24% | 18,054 |
| Sep 29, 2026 | $22.53 | $22.73 | $22.53 | $22.63 | +0.13% | 4,402 |
| Sep 28, 2026 | $22.68 | $22.68 | $22.50 | $22.60 | +0.22% | 9,319 |
| Sep 25, 2026 | $22.64 | $22.73 | $22.46 | $22.55 | +0.18% | 7,686 |
| Sep 24, 2026 | $22.60 | $22.74 | $22.51 | $22.51 | -0.13% | 5,221 |
| Sep 23, 2026 | $22.64 | $22.79 | $22.46 | $22.54 | -0.09% | 12,962 |
| Sep 22, 2026 | $22.58 | $22.65 | $22.42 | $22.56 | +0.27% | 7,954 |
| Sep 21, 2026 | $22.57 | $22.85 | $22.50 | $22.50 | -0.66% | 5,157 |
| Sep 18, 2026 | $22.40 | $22.78 | $22.40 | $22.65 | +0.67% | 12,889 |
| Sep 17, 2026 | $22.42 | $22.64 | $22.40 | $22.50 | +0.96% | 20,724 |
| Sep 16, 2026 | $22.45 | $22.60 | $22.29 | $22.29 | -0.73% | 24,018 |
| Sep 15, 2026 | $23.02 | $23.15 | $22.12 | $22.45 | -2.48% | 126,405 |
| Sep 14, 2026 | $23.32 | $23.32 | $23.02 | $23.02 | -0.65% | 1,798 |
| Sep 11, 2026 | $23.00 | $23.38 | $23.00 | $23.17 | -0.22% | 3,500 |
| Sep 10, 2026 | $23.13 | $23.45 | $22.94 | $23.22 | -0.21% | 6,578 |
| Sep 9, 2026 | $23.10 | $23.51 | $23.10 | $23.27 | +0.09% | 5,365 |
| Sep 8, 2026 | $23.01 | $23.27 | $23.01 | $23.25 | +0.78% | 6,372 |
| Sep 4, 2026 | $23.22 | $23.22 | $23.07 | $23.07 | -0.30% | 9,711 |
| Sep 3, 2026 | $23.18 | $23.28 | $22.90 | $23.14 | -0.04% | 17,304 |
| Sep 2, 2026 | $23.35 | $23.35 | $23.00 | $23.15 | -0.73% | 9,769 |
| Sep 1, 2026 | $23.41 | $23.41 | $23.04 | $23.32 | -0.38% | 8,645 |
| Aug 31, 2026 | $23.43 | $23.53 | $23.21 | $23.41 | -0.21% | 7,371 |
| Aug 28, 2026 | $23.52 | $23.55 | $23.44 | $23.46 | -0.30% | 5,454 |
| Aug 27, 2026 | $23.60 | $23.60 | $23.50 | $23.53 | -0.06% | 5,045 |
| Aug 26, 2026 | $23.45 | $23.61 | $23.45 | $23.55 | +0.23% | 3,219 |
| Aug 25, 2026 | $23.64 | $23.70 | $23.43 | $23.49 | -0.63% | 13,540 |
| Aug 24, 2026 | $23.80 | $23.95 | $23.61 | $23.64 | -0.46% | 6,256 |
| Aug 21, 2026 | $23.70 | $23.98 | $23.45 | $23.75 | +0.64% | 11,408 |
| Aug 20, 2026 | $24.25 | $24.25 | $23.39 | $23.60 | -2.68% | 44,786 |
| Aug 19, 2026 | $24.29 | $24.34 | $24.20 | $24.25 | -0.08% | 10,061 |
| Aug 18, 2026 | $24.39 | $24.39 | $24.20 | $24.27 | -0.61% | 8,429 |
| Aug 17, 2026 | $24.50 | $24.57 | $24.42 | $24.42 | -0.12% | 5,734 |
| Aug 14, 2026 | $24.50 | $24.51 | $24.40 | $24.45 | -0.57% | 2,518 |
| Aug 13, 2026 | $24.52 | $24.60 | $24.47 | $24.59 | +0.49% | 3,366 |
| Aug 12, 2026 | $24.37 | $24.47 | $24.23 | $24.47 | +0.20% | 5,618 |
| Aug 11, 2026 | $24.27 | $24.42 | $24.20 | $24.42 | +0.70% | 3,296 |
| Aug 10, 2026 | $24.60 | $24.60 | $24.09 | $24.25 | -1.16% | 16,320 |
| Aug 7, 2026 | $24.45 | $24.56 | $24.40 | $24.54 | +0.64% | 2,340 |
| Aug 6, 2026 | $24.42 | $24.49 | $24.38 | $24.38 | -0.41% | 4,517 |
| Aug 5, 2026 | $24.49 | $24.59 | $24.44 | $24.48 | -0.29% | 2,506 |
| Aug 4, 2026 | $24.61 | $24.61 | $24.47 | $24.55 | +0.37% | 6,757 |
| Aug 3, 2026 | $24.79 | $24.79 | $24.40 | $24.46 | -0.77% | 6,152 |
| Jul 31, 2026 | $25.01 | $25.01 | $24.60 | $24.65 | -0.70% | 12,443 |
| Jul 30, 2026 | $24.89 | $24.89 | $24.73 | $24.83 | +0.02% | 3,718 |
| Jul 29, 2026 | $24.61 | $24.82 | $24.58 | $24.82 | +0.81% | 10,366 |
| Jul 28, 2026 | $24.50 | $24.63 | $24.38 | $24.62 | +0.65% | 3,278 |
| Jul 27, 2026 | $24.64 | $24.64 | $24.42 | $24.46 | +0.37% | 4,003 |
| Jul 24, 2026 | $24.46 | $24.89 | $24.37 | $24.37 | +0.08% | 2,130 |
| Jul 23, 2026 | $24.48 | $24.89 | $24.35 | $24.35 | -0.90% | 4,384 |
| Jul 22, 2026 | $24.78 | $24.86 | $24.57 | $24.57 | -0.73% | 4,215 |
| Jul 21, 2026 | $24.78 | $24.91 | $24.75 | $24.75 | -0.36% | 3,965 |
| Jul 20, 2026 | $24.58 | $24.97 | $24.58 | $24.84 | +1.06% | 7,232 |
| Jul 17, 2026 | $24.39 | $24.67 | $24.39 | $24.58 | +0.78% | 5,126 |
| Jul 16, 2026 | $24.57 | $24.69 | $24.24 | $24.39 | -0.41% | 5,875 |
| Jul 15, 2026 | $24.35 | $24.49 | $24.06 | $24.49 | -0.89% | 8,065 |
| Jul 14, 2026 | $24.69 | $24.82 | $24.69 | $24.71 | +0.41% | 4,854 |
| Jul 13, 2026 | $24.94 | $24.95 | $24.59 | $24.61 | -0.97% | 11,040 |
| Jul 10, 2026 | $25.04 | $25.04 | $24.81 | $24.85 | -0.56% | 5,836 |
| Jul 9, 2026 | $25.20 | $25.24 | $24.92 | $24.99 | -0.75% | 4,288 |
| Jul 8, 2026 | $25.04 | $25.18 | $24.95 | $25.18 | 0.00% | 4,512 |
| Jul 7, 2026 | $25.33 | $25.42 | $25.18 | $25.18 | -0.24% | 2,306 |
| Jul 6, 2026 | $25.25 | $25.36 | $25.07 | $25.24 | +0.36% | 22,135 |
| Jul 2, 2026 | $25.25 | $25.39 | $25.08 | $25.15 | +0.28% | 4,430 |
| Jul 1, 2026 | $25.15 | $25.40 | $25.08 | $25.08 | -0.20% | 3,808 |
| Jun 30, 2026 | $25.58 | $25.58 | $25.10 | $25.13 | -1.76% | 39,625 |
| Jun 29, 2026 | $25.48 | $25.67 | $25.38 | $25.58 | +1.03% | 6,987 |
| Jun 26, 2026 | $25.10 | $25.69 | $25.10 | $25.32 | -0.08% | 1,962 |
| Jun 25, 2026 | $25.56 | $25.69 | $25.12 | $25.34 | -0.82% | 4,583 |
| Jun 24, 2026 | $25.66 | $25.66 | $25.41 | $25.55 | -0.43% | 1,674 |
| Jun 23, 2026 | $25.70 | $25.74 | $25.60 | $25.66 | +0.35% | 7,488 |
| Jun 22, 2026 | $25.68 | $25.73 | $25.20 | $25.57 | +0.27% | 12,822 |
| Jun 18, 2026 | $25.50 | $25.75 | $25.45 | $25.50 | -0.08% | 1,020 |
| Jun 17, 2026 | $25.60 | $25.74 | $25.26 | $25.52 | +0.08% | 8,294 |
| Jun 16, 2026 | $25.68 | $25.68 | $25.41 | $25.50 | +0.39% | 3,714 |
| Jun 15, 2026 | $25.49 | $25.49 | $25.39 | $25.40 | +0.51% | 3,574 |
| Jun 12, 2026 | $25.45 | $25.48 | $25.15 | $25.27 | -0.71% | 2,068 |
| Jun 11, 2026 | $25.21 | $25.60 | $25.21 | $25.45 | +0.75% | 2,707 |
| Jun 10, 2026 | $25.79 | $25.79 | $25.20 | $25.26 | -0.16% | 5,426 |
| Jun 9, 2026 | $25.40 | $25.50 | $25.28 | $25.30 | -0.12% | 2,972 |
| Jun 8, 2026 | $25.22 | $25.50 | $25.22 | $25.33 | +0.12% | 8,240 |
| Jun 5, 2026 | $25.33 | $25.33 | $25.07 | $25.30 | -0.39% | 2,695 |
| Jun 4, 2026 | $25.19 | $25.40 | $25.13 | $25.40 | +1.20% | 3,299 |
| Jun 3, 2026 | $25.28 | $25.64 | $24.73 | $25.10 | -0.69% | 5,757 |
| Jun 2, 2026 | $25.17 | $25.48 | $25.15 | $25.28 | +0.18% | 405,608 |
| Jun 1, 2026 | $25.20 | $25.25 | $25.09 | $25.23 | +0.24% | 4,760 |
| May 29, 2026 | $24.80 | $25.25 | $24.75 | $25.17 | +1.74% | 16,375 |
| May 28, 2026 | $24.99 | $24.99 | $24.71 | $24.74 | -0.54% | 6,963 |
| May 27, 2026 | $24.98 | $24.98 | $24.70 | $24.88 | -0.60% | 7,724 |
| May 26, 2026 | $25.00 | $25.05 | $24.88 | $25.03 | +0.14% | 11,763 |
| May 22, 2026 | $24.96 | $24.99 | $24.96 | $24.99 | +0.68% | 584 |
| May 21, 2026 | $25.04 | $25.04 | $24.82 | $24.82 | -0.92% | 2,507 |
| May 20, 2026 | $25.05 | $25.05 | $24.95 | $25.05 | +0.12% | 1,737 |
| May 19, 2026 | $25.04 | $25.19 | $24.85 | $25.02 | -0.12% | 4,530 |
| May 18, 2026 | $24.78 | $25.05 | $24.78 | $25.05 | +0.48% | 7,171 |
| May 15, 2026 | $25.10 | $25.10 | $24.85 | $24.93 | -0.68% | 7,035 |
| May 14, 2026 | $25.04 | $25.10 | $24.96 | $25.10 | +0.56% | 7,753 |
| May 13, 2026 | $24.92 | $25.10 | $24.90 | $24.96 | -0.16% | 202,628 |
| May 12, 2026 | $25.12 | $25.12 | $24.78 | $25.00 | -0.04% | 4,772 |
| May 11, 2026 | $24.99 | $25.15 | $24.89 | $25.01 | +0.44% | 4,914 |
| May 8, 2026 | $24.99 | $25.15 | $24.83 | $24.90 | -0.24% | 4,324 |
| May 7, 2026 | $24.78 | $24.97 | $24.78 | $24.96 | +0.40% | 3,117 |
| May 6, 2026 | $24.86 | $25.10 | $24.86 | $24.86 | -0.56% | 6,388 |
| May 5, 2026 | $25.03 | $25.14 | $24.90 | $25.00 | -0.32% | 12,786 |
| May 4, 2026 | $25.18 | $25.18 | $24.90 | $25.08 | 0.00% | 3,040 |
| May 1, 2026 | $25.09 | $25.14 | $24.88 | $25.08 | +0.76% | 4,626 |
| Apr 30, 2026 | $25.09 | $25.09 | $24.78 | $24.89 | -0.68% | 1,702 |
| Apr 29, 2026 | $25.03 | $25.19 | $24.65 | $25.06 | +1.03% | 1,126 |
| Apr 28, 2026 | $24.81 | $25.13 | $24.73 | $24.81 | -0.50% | 866 |
| Apr 27, 2026 | $25.21 | $25.21 | $24.78 | $24.93 | -0.28% | 9,923 |
| Apr 24, 2026 | $25.22 | $25.24 | $24.61 | $25.00 | -0.36% | 3,631 |
| Apr 23, 2026 | $24.99 | $25.10 | $24.95 | $25.09 | +0.76% | 4,105 |
| Apr 22, 2026 | $25.00 | $25.09 | $24.63 | $24.90 | -0.08% | 4,707 |
| Apr 21, 2026 | $24.90 | $24.99 | $24.75 | $24.92 | -0.10% | 5,779 |
| Apr 20, 2026 | $24.81 | $24.95 | $24.36 | $24.95 | -0.38% | 2,608 |
| Apr 17, 2026 | $24.32 | $25.10 | $24.32 | $25.04 | +1.50% | 4,492 |
| Apr 16, 2026 | $23.70 | $24.74 | $23.70 | $24.67 | -0.08% | 5,594 |
| Apr 15, 2026 | $24.39 | $24.80 | $24.39 | $24.69 | +0.04% | 6,631 |
| Apr 14, 2026 | $24.81 | $24.81 | $24.59 | $24.68 | +0.69% | 5,797 |
| Apr 13, 2026 | $24.63 | $25.11 | $24.14 | $24.51 | -1.76% | 33,471 |
| Apr 10, 2026 | $24.95 | $25.11 | $24.35 | $24.95 | +0.69% | 9,133 |
| Apr 9, 2026 | $24.44 | $24.99 | $24.44 | $24.78 | +0.94% | 4,119 |
| Apr 8, 2026 | $24.45 | $24.72 | $24.16 | $24.55 | +0.61% | 8,355 |
| Apr 7, 2026 | $24.22 | $24.40 | $24.10 | $24.40 | +1.16% | 11,370 |
| Apr 6, 2026 | $24.02 | $24.25 | $24.00 | $24.12 | +0.40% | 7,550 |
| Apr 2, 2026 | $24.24 | $24.25 | $23.83 | $24.03 | -0.33% | 2,897 |
| Apr 1, 2026 | $23.82 | $24.25 | $23.82 | $24.11 | +1.58% | 13,380 |
| Mar 31, 2026 | $24.60 | $24.60 | $23.73 | $23.73 | -3.14% | 22,669 |
| Mar 30, 2026 | $24.64 | $24.69 | $23.88 | $24.50 | +0.86% | 3,639 |
| Mar 27, 2026 | $24.33 | $24.35 | $24.29 | $24.29 | -0.86% | 2,994 |
| Mar 26, 2026 | $24.47 | $24.58 | $24.45 | $24.50 | -0.16% | 5,981 |
| Mar 25, 2026 | $24.40 | $24.65 | $24.40 | $24.54 | +1.07% | 3,014 |
| Mar 24, 2026 | $24.18 | $24.43 | $24.18 | $24.28 | +0.41% | 5,090 |
| Mar 23, 2026 | $24.30 | $24.75 | $24.18 | $24.18 | +0.50% | 10,822 |
| Mar 20, 2026 | $25.00 | $25.02 | $24.05 | $24.06 | -3.39% | 7,327 |
| Mar 19, 2026 | $24.80 | $24.90 | $24.31 | $24.90 | +0.66% | 2,548 |
| Mar 18, 2026 | $24.44 | $24.95 | $24.44 | $24.74 | +0.69% | 6,738 |
| Mar 17, 2026 | $24.99 | $25.05 | $24.42 | $24.57 | -1.17% | 11,282 |
| Mar 16, 2026 | $24.89 | $25.01 | $24.72 | $24.86 | +0.44% | 6,775 |
| Mar 13, 2026 | $25.04 | $25.20 | $24.75 | $24.75 | -0.48% | 1,273 |
| Mar 12, 2026 | $25.17 | $25.19 | $24.76 | $24.87 | -0.64% | 9,736 |
| Mar 11, 2026 | $25.22 | $25.29 | $25.02 | $25.03 | -0.32% | 6,657 |
| Mar 10, 2026 | $25.29 | $25.29 | $25.11 | $25.11 | -0.71% | 3,638 |
| Mar 9, 2026 | $25.14 | $25.29 | $25.14 | $25.29 | +1.16% | 2,217 |
| Mar 6, 2026 | $25.00 | $25.14 | $25.00 | $25.00 | -0.54% | 1,686 |
| Mar 5, 2026 | $25.24 | $25.24 | $25.14 | $25.14 | -0.48% | 1,028 |
| Mar 4, 2026 | $25.30 | $25.30 | $25.10 | $25.26 | -0.02% | 5,835 |
| Mar 3, 2026 | $25.19 | $25.29 | $25.19 | $25.26 | +0.04% | 2,687 |
| Mar 2, 2026 | $24.92 | $25.25 | $24.89 | $25.25 | +1.94% | 2,603 |
| Feb 27, 2026 | $25.26 | $25.29 | $24.75 | $24.77 | -1.71% | 20,360 |
| Feb 26, 2026 | $25.15 | $25.30 | $24.97 | $25.20 | +0.96% | 4,416 |
| Feb 25, 2026 | $25.30 | $25.36 | $24.88 | $24.96 | -1.30% | 14,765 |
| Feb 24, 2026 | $25.30 | $25.30 | $25.15 | $25.29 | +0.08% | 3,226 |
| Feb 23, 2026 | $25.30 | $25.30 | $25.10 | $25.27 | -0.12% | 1,815 |
| Feb 20, 2026 | $25.26 | $25.30 | $25.15 | $25.30 | 0.00% | 3,343 |
| Feb 19, 2026 | $25.30 | $25.30 | $24.91 | $25.30 | 0.00% | 5,000 |
| Feb 18, 2026 | $25.23 | $25.30 | $25.00 | $25.30 | +0.56% | 4,011 |
| Feb 17, 2026 | $24.92 | $25.21 | $24.89 | $25.16 | +1.13% | 6,441 |
| Feb 13, 2026 | $25.00 | $25.00 | $24.76 | $24.88 | -0.48% | 4,709 |
| Feb 12, 2026 | $24.94 | $25.20 | $24.80 | $25.00 | +0.28% | 4,151 |
| Feb 11, 2026 | $24.84 | $24.94 | $24.83 | $24.93 | +0.42% | 6,121 |
| Feb 10, 2026 | $24.84 | $24.84 | $24.75 | $24.83 | +0.38% | 11,976 |
| Feb 9, 2026 | $24.79 | $24.82 | $24.71 | $24.73 | +0.05% | 4,052 |
| Feb 6, 2026 | $24.84 | $24.84 | $24.64 | $24.72 | -0.44% | 7,984 |
| Feb 5, 2026 | $24.76 | $24.83 | $24.73 | $24.83 | +0.40% | 5,910 |
| Feb 4, 2026 | $24.82 | $24.82 | $24.70 | $24.73 | 0.00% | 4,571 |
| Feb 3, 2026 | $24.92 | $24.97 | $24.73 | $24.73 | -0.42% | 6,339 |
| Feb 2, 2026 | $24.79 | $24.95 | $24.79 | $24.84 | +0.67% | 8,931 |
| Jan 30, 2026 | $24.70 | $24.70 | $24.50 | $24.67 | -0.88% | 25,803 |
| Jan 29, 2026 | $25.00 | $25.00 | $24.89 | $24.89 | -0.40% | 4,483 |
| Jan 28, 2026 | $25.04 | $25.04 | $24.92 | $24.99 | +0.12% | 1,093 |
| Jan 27, 2026 | $25.10 | $25.10 | $24.96 | $24.96 | -0.24% | 5,445 |
| Jan 26, 2026 | $25.15 | $25.15 | $24.95 | $25.02 | -0.30% | 3,172 |
| Jan 23, 2026 | $24.98 | $25.20 | $24.98 | $25.10 | +0.06% | 4,005 |
| Jan 22, 2026 | $25.14 | $25.14 | $25.00 | $25.08 | +0.22% | 3,569 |
| Jan 21, 2026 | $25.03 | $25.21 | $24.97 | $25.03 | +0.54% | 8,977 |
| Jan 20, 2026 | $24.88 | $25.17 | $24.86 | $24.89 | 0.00% | 6,789 |
| Jan 16, 2026 | $24.97 | $25.01 | $24.76 | $24.89 | -0.04% | 12,545 |
| Jan 15, 2026 | $25.20 | $25.26 | $24.90 | $24.90 | -1.58% | 5,885 |
| Jan 14, 2026 | $25.28 | $25.31 | $25.27 | $25.30 | +0.20% | 11,445 |
| Jan 13, 2026 | $25.28 | $25.30 | $25.16 | $25.25 | +0.20% | 9,139 |
| Jan 12, 2026 | $25.27 | $25.27 | $25.11 | $25.20 | -0.04% | 5,962 |
| Jan 9, 2026 | $25.29 | $25.29 | $25.01 | $25.21 | +0.04% | 6,859 |
| Jan 8, 2026 | $25.29 | $25.29 | $25.10 | $25.20 | -0.10% | 5,362 |
| Jan 7, 2026 | $25.22 | $25.29 | $25.08 | $25.23 | +0.38% | 13,395 |
| Jan 6, 2026 | $25.18 | $25.20 | $25.03 | $25.13 | -0.24% | 6,101 |
| Jan 5, 2026 | $25.10 | $25.19 | $24.97 | $25.19 | +0.58% | 6,673 |
| Jan 2, 2026 | $25.15 | $25.16 | $25.05 | $25.05 | +0.10% | 3,699 |
| Dec 31, 2025 | $25.54 | $25.54 | $24.93 | $25.02 | -1.46% | 19,998 |
| Dec 30, 2025 | $25.30 | $25.39 | $25.21 | $25.39 | +0.36% | 3,961 |
| Dec 29, 2025 | $25.30 | $25.30 | $25.12 | $25.30 | 0.00% | 2,332 |
| Dec 26, 2025 | $25.30 | $25.30 | $25.21 | $25.30 | 0.00% | 1,304 |
| Dec 24, 2025 | $25.30 | $25.30 | $25.12 | $25.30 | +0.38% | 3,105 |
| Dec 23, 2025 | $25.28 | $25.28 | $25.21 | $25.21 | +0.16% | 1,257 |
| Dec 22, 2025 | $25.13 | $25.30 | $25.13 | $25.16 | -0.30% | 5,012 |
| Dec 19, 2025 | $25.44 | $25.47 | $25.18 | $25.24 | -0.24% | 5,901 |
| Dec 18, 2025 | $25.25 | $25.48 | $25.21 | $25.30 | +0.24% | 4,010 |
| Dec 17, 2025 | $25.25 | $25.25 | $25.15 | $25.24 | -0.04% | 5,168 |
| Dec 16, 2025 | $25.25 | $25.25 | $25.17 | $25.25 | 0.00% | 2,585 |
| Dec 15, 2025 | $25.25 | $25.25 | $25.16 | $25.25 | +0.04% | 4,101 |
| Dec 12, 2025 | $25.25 | $25.25 | $25.16 | $25.24 | +0.20% | 2,351 |
| Dec 11, 2025 | $25.22 | $25.22 | $25.10 | $25.19 | +0.20% | 4,157 |
| Dec 10, 2025 | $25.15 | $25.19 | $25.13 | $25.14 | +0.28% | 5,255 |
| Dec 9, 2025 | $25.29 | $25.29 | $25.05 | $25.07 | -0.52% | 8,593 |
| Dec 8, 2025 | $25.25 | $25.25 | $25.06 | $25.20 | +0.12% | 3,490 |
| Dec 5, 2025 | $25.30 | $25.30 | $25.17 | $25.17 | -0.24% | 4,047 |
| Dec 4, 2025 | $25.35 | $25.41 | $25.20 | $25.23 | -0.08% | 19,991 |
| Dec 3, 2025 | $25.23 | $25.32 | $25.20 | $25.25 | +0.28% | 8,087 |
| Dec 2, 2025 | $25.19 | $25.26 | $25.13 | $25.18 | +0.12% | 4,530 |
| Dec 1, 2025 | $25.28 | $25.28 | $25.01 | $25.15 | -0.59% | 10,467 |
| Nov 28, 2025 | $25.34 | $25.34 | $25.19 | $25.30 | 0.00% | 3,771 |
| Nov 26, 2025 | $25.37 | $25.37 | $25.13 | $25.30 | +0.20% | 6,114 |
| Nov 25, 2025 | $25.37 | $25.37 | $25.15 | $25.25 | -0.24% | 2,263 |
| Nov 24, 2025 | $25.39 | $25.39 | $25.08 | $25.31 | -0.16% | 7,663 |
| Nov 21, 2025 | $25.38 | $25.41 | $25.29 | $25.35 | +0.32% | 2,275 |
| Nov 20, 2025 | $25.54 | $25.54 | $25.20 | $25.27 | -0.39% | 6,505 |
| Nov 19, 2025 | $25.35 | $25.40 | $25.28 | $25.37 | -0.20% | 12,730 |
| Nov 18, 2025 | $25.43 | $25.43 | $25.26 | $25.42 | +0.36% | 3,419 |
| Nov 17, 2025 | $25.48 | $25.48 | $25.25 | $25.33 | -0.67% | 7,942 |
| Nov 14, 2025 | $25.50 | $25.50 | $25.36 | $25.50 | +0.20% | 3,479 |
| Nov 13, 2025 | $25.49 | $25.62 | $25.45 | $25.45 | +0.08% | 7,463 |
| Nov 12, 2025 | $25.65 | $25.65 | $25.31 | $25.43 | -0.39% | 8,745 |
| Nov 11, 2025 | $25.65 | $25.65 | $25.41 | $25.53 | -0.35% | 4,761 |
| Nov 10, 2025 | $25.78 | $26.09 | $25.42 | $25.62 | -0.12% | 15,396 |
| Nov 7, 2025 | $25.54 | $25.65 | $25.42 | $25.65 | +0.90% | 5,171 |
| Nov 6, 2025 | $25.35 | $25.50 | $25.31 | $25.42 | +0.36% | 7,660 |
| Nov 5, 2025 | $25.34 | $25.35 | $25.31 | $25.33 | +0.32% | 2,110 |
| Nov 4, 2025 | $25.23 | $25.30 | $25.07 | $25.25 | +0.24% | 7,223 |
| Nov 3, 2025 | $25.29 | $25.32 | $25.17 | $25.19 | +0.04% | 2,380 |
| Oct 31, 2025 | $25.05 | $25.24 | $25.05 | $25.18 | +0.28% | 2,760 |
| Oct 30, 2025 | $25.33 | $25.34 | $25.02 | $25.11 | -0.55% | 7,574 |
| Oct 29, 2025 | $25.23 | $25.35 | $25.14 | $25.25 | +0.34% | 4,501 |
| Oct 28, 2025 | $25.09 | $25.16 | $24.88 | $25.16 | +0.70% | 4,672 |
| Oct 27, 2025 | $25.19 | $25.34 | $24.91 | $24.99 | -0.91% | 12,924 |
| Oct 24, 2025 | $25.02 | $25.25 | $24.98 | $25.22 | +0.88% | 8,778 |
| Oct 23, 2025 | $25.43 | $25.43 | $25.00 | $25.00 | -1.19% | 11,864 |
| Oct 22, 2025 | $25.49 | $25.49 | $25.30 | $25.30 | -0.39% | 1,203 |
| Oct 21, 2025 | $25.45 | $25.45 | $25.28 | $25.40 | +0.39% | 2,255 |
| Oct 20, 2025 | $25.30 | $25.52 | $25.22 | $25.30 | – | 3,588 |
Seasonality
BEPJ return in each calendar month over the last 3 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 | 0.6% | -0.6% | -3.3% | 1.6% | 0.9% | 0.5% | 2.7% | -0.8% | -0.7% | 0.8% | 1.7% | -2.5% |
| Months up | 2 of 2 | 1 of 2 | 0 of 2 | 2 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 2 | 0 of 2 |
| 2026 | 0.4% | 0.4% | -4.2% | 6.8% | 1.1% | -0.2% | -0.1% | -5.0% | -2.1% | -2.9% | ||
| 2025 | 0.8% | -1.6% | -2.3% | -2.2% | -0.6% | 1.2% | 8.0% | 2.0% | -0.9% | 3.1% | 0.5% | -1.1% |
| 2024 | 0.1% | 2.2% | 0.5% | 0.2% | 0.6% | 1.0% | 2.1% | 2.9% | -3.8% |