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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.32 | $23.32 | $21.64 | $21.80 | -5.34% | 84,373 |
| Oct 19, 2026 | $22.57 | $23.44 | $22.50 | $23.03 | +2.63% | 125,993 |
| Oct 12, 2026 | $22.85 | $22.96 | $22.30 | $22.44 | -1.45% | 166,334 |
| Oct 5, 2026 | $22.64 | $22.87 | $22.25 | $22.77 | +0.57% | 109,023 |
| Sep 28, 2026 | $22.68 | $22.91 | $22.33 | $22.64 | +0.40% | 50,136 |
| Sep 21, 2026 | $22.57 | $22.85 | $22.42 | $22.55 | -0.44% | 38,980 |
| Sep 14, 2026 | $23.32 | $23.32 | $22.12 | $22.65 | -2.24% | 185,834 |
| Sep 8, 2026 | $23.01 | $23.51 | $22.94 | $23.17 | +0.43% | 21,815 |
| Aug 31, 2026 | $23.43 | $23.53 | $22.90 | $23.07 | -1.66% | 52,800 |
| Aug 24, 2026 | $23.80 | $23.95 | $23.43 | $23.46 | -1.22% | 33,514 |
| Aug 17, 2026 | $24.50 | $24.57 | $23.39 | $23.75 | -2.86% | 80,418 |
| Aug 10, 2026 | $24.60 | $24.60 | $24.09 | $24.45 | -0.35% | 31,118 |
| Aug 3, 2026 | $24.79 | $24.79 | $24.38 | $24.54 | -0.47% | 22,272 |
| Jul 27, 2026 | $24.64 | $25.01 | $24.38 | $24.65 | +1.15% | 33,808 |
| Jul 20, 2026 | $24.58 | $24.97 | $24.35 | $24.37 | -0.85% | 21,926 |
| Jul 13, 2026 | $24.94 | $24.95 | $24.06 | $24.58 | -1.09% | 34,960 |
| Jul 6, 2026 | $25.25 | $25.42 | $24.81 | $24.85 | -1.19% | 39,077 |
| Jun 29, 2026 | $25.48 | $25.67 | $25.08 | $25.15 | -0.67% | 54,850 |
| Jun 22, 2026 | $25.68 | $25.74 | $25.10 | $25.32 | -0.71% | 28,529 |
| Jun 15, 2026 | $25.49 | $25.75 | $25.26 | $25.50 | +0.91% | 16,602 |
| Jun 8, 2026 | $25.22 | $25.79 | $25.15 | $25.27 | -0.12% | 21,413 |
| Jun 1, 2026 | $25.20 | $25.64 | $24.73 | $25.30 | +0.52% | 422,119 |
| May 26, 2026 | $25.00 | $25.25 | $24.70 | $25.17 | +0.72% | 42,825 |
| May 18, 2026 | $24.78 | $25.19 | $24.78 | $24.99 | +0.24% | 16,529 |
| May 11, 2026 | $24.99 | $25.15 | $24.78 | $24.93 | +0.12% | 227,102 |
| May 4, 2026 | $25.18 | $25.18 | $24.78 | $24.90 | -0.72% | 29,655 |
| Apr 27, 2026 | $25.21 | $25.21 | $24.65 | $25.08 | +0.32% | 18,243 |
| Apr 20, 2026 | $24.81 | $25.24 | $24.36 | $25.00 | -0.16% | 20,830 |
| Apr 13, 2026 | $24.63 | $25.11 | $23.70 | $25.04 | +0.36% | 55,985 |
| Apr 6, 2026 | $24.02 | $25.11 | $24.00 | $24.95 | +3.85% | 40,527 |
| Mar 30, 2026 | $24.64 | $24.69 | $23.73 | $24.03 | -1.09% | 42,585 |
| Mar 23, 2026 | $24.30 | $24.75 | $24.18 | $24.29 | +0.96% | 27,901 |
| Mar 16, 2026 | $24.89 | $25.05 | $24.05 | $24.06 | -2.79% | 34,670 |
| Mar 9, 2026 | $25.14 | $25.29 | $24.75 | $24.75 | -1.00% | 23,521 |
| Mar 2, 2026 | $24.92 | $25.30 | $24.89 | $25.00 | +0.93% | 13,839 |
| Feb 23, 2026 | $25.30 | $25.36 | $24.75 | $24.77 | -2.09% | 44,582 |
| Feb 17, 2026 | $24.92 | $25.30 | $24.89 | $25.30 | +1.69% | 18,795 |
| Feb 9, 2026 | $24.79 | $25.20 | $24.71 | $24.88 | +0.65% | 31,009 |
| Feb 2, 2026 | $24.79 | $24.97 | $24.64 | $24.72 | +0.20% | 33,735 |
| Jan 26, 2026 | $25.15 | $25.15 | $24.50 | $24.67 | -1.69% | 39,996 |
| Jan 20, 2026 | $24.88 | $25.21 | $24.86 | $25.10 | +0.82% | 23,340 |
| Jan 12, 2026 | $25.27 | $25.31 | $24.76 | $24.89 | -1.27% | 44,976 |
| Jan 5, 2026 | $25.10 | $25.29 | $24.97 | $25.21 | +0.66% | 38,390 |
| Dec 29, 2025 | $25.30 | $25.54 | $24.93 | $25.05 | -1.01% | 29,990 |
| Dec 22, 2025 | $25.13 | $25.30 | $25.12 | $25.30 | +0.24% | 10,678 |
| Dec 15, 2025 | $25.25 | $25.48 | $25.15 | $25.24 | 0.00% | 21,765 |
| Dec 8, 2025 | $25.25 | $25.29 | $25.05 | $25.24 | +0.28% | 23,846 |
| Dec 1, 2025 | $25.28 | $25.41 | $25.01 | $25.17 | -0.51% | 47,122 |
| Nov 24, 2025 | $25.39 | $25.39 | $25.08 | $25.30 | -0.20% | 19,811 |
| Nov 17, 2025 | $25.48 | $25.54 | $25.20 | $25.35 | -0.59% | 32,871 |
| Nov 10, 2025 | $25.78 | $26.09 | $25.31 | $25.50 | -0.58% | 39,844 |
| Nov 3, 2025 | $25.29 | $25.65 | $25.07 | $25.65 | +1.87% | 24,544 |
| Oct 27, 2025 | $25.19 | $25.35 | $24.88 | $25.18 | -0.16% | 32,431 |
| Oct 20, 2025 | $25.30 | $25.52 | $24.98 | $25.22 | -0.39% | 27,688 |
| Oct 13, 2025 | $25.75 | $25.75 | $25.18 | $25.32 | -0.63% | 12,799 |
| Oct 6, 2025 | $25.43 | $25.86 | $25.35 | $25.48 | +0.39% | 28,185 |
| Sep 29, 2025 | $25.22 | $25.55 | $24.70 | $25.38 | +0.63% | 51,108 |
| Sep 22, 2025 | $25.41 | $25.61 | $25.00 | $25.22 | -0.43% | 20,671 |
| Sep 15, 2025 | $25.00 | $25.72 | $25.00 | $25.33 | +1.36% | 48,345 |
| Sep 8, 2025 | $25.20 | $25.68 | $24.99 | $24.99 | -0.48% | 53,669 |
| Sep 2, 2025 | $25.04 | $25.18 | $24.95 | $25.11 | +0.08% | 45,876 |
| Aug 25, 2025 | $25.08 | $25.17 | $24.97 | $25.09 | +0.28% | 44,125 |
| Aug 18, 2025 | $24.87 | $25.18 | $24.50 | $25.02 | 0.00% | 41,864 |
| Aug 11, 2025 | $24.90 | $25.05 | $24.51 | $25.02 | +1.09% | 41,256 |
| Aug 4, 2025 | $24.74 | $25.05 | $24.44 | $24.75 | +0.12% | 42,460 |
| Jul 28, 2025 | $24.99 | $25.09 | $24.46 | $24.72 | -0.72% | 108,119 |
| Jul 21, 2025 | $24.96 | $24.98 | $24.57 | $24.90 | +0.61% | 65,477 |
| Jul 14, 2025 | $24.49 | $25.06 | $24.19 | $24.75 | +1.31% | 181,858 |
| Jul 7, 2025 | $24.20 | $24.57 | $23.85 | $24.43 | +1.71% | 104,416 |
| Jun 30, 2025 | $23.14 | $24.12 | $22.85 | $24.02 | +3.36% | 225,120 |
| Jun 23, 2025 | $22.76 | $23.71 | $22.51 | $23.24 | +2.79% | 214,476 |
| Jun 16, 2025 | $22.50 | $22.73 | $22.08 | $22.61 | +0.31% | 170,846 |
| Jun 9, 2025 | $22.55 | $22.93 | $22.51 | $22.54 | -0.04% | 71,854 |
| Jun 2, 2025 | $22.96 | $23.74 | $22.38 | $22.55 | -1.66% | 85,928 |
| May 26, 2025 | $23.99 | $24.17 | $22.93 | $22.93 | -4.34% | 56,942 |
| May 19, 2025 | $23.86 | $24.24 | $23.44 | $23.97 | +0.13% | 45,352 |
| May 12, 2025 | $24.27 | $24.27 | $23.11 | $23.94 | +1.31% | 72,668 |
| May 5, 2025 | $23.84 | $24.33 | $23.20 | $23.63 | -0.42% | 51,645 |
| Apr 28, 2025 | $23.18 | $23.92 | $22.83 | $23.73 | +2.68% | 50,287 |
| Apr 21, 2025 | $22.37 | $23.20 | $21.80 | $23.11 | +3.54% | 33,258 |
| Apr 14, 2025 | $22.71 | $22.78 | $21.06 | $22.32 | +2.67% | 106,357 |
| Apr 7, 2025 | $22.18 | $23.28 | $21.25 | $21.74 | -4.73% | 93,842 |
| Mar 31, 2025 | $24.23 | $24.52 | $22.62 | $22.82 | -5.82% | 81,520 |
| Mar 24, 2025 | $25.05 | $25.05 | $24.10 | $24.23 | -2.57% | 43,448 |
| Mar 17, 2025 | $24.61 | $25.01 | $24.44 | $24.87 | +1.59% | 36,787 |
| Mar 10, 2025 | $24.19 | $24.48 | $23.85 | $24.48 | +0.82% | 74,798 |
| Mar 3, 2025 | $24.71 | $24.79 | $24.17 | $24.28 | -1.54% | 47,411 |
| Feb 24, 2025 | $24.84 | $25.09 | $24.53 | $24.66 | -1.18% | 136,324 |
| Feb 18, 2025 | $25.07 | $25.07 | $24.74 | $24.95 | -0.20% | 48,469 |
| Feb 10, 2025 | $24.98 | $25.10 | $24.86 | $25.01 | +0.10% | 63,080 |
| Feb 3, 2025 | $24.98 | $25.23 | $24.92 | $24.98 | -0.32% | 33,235 |
| Jan 27, 2025 | $24.99 | $25.26 | $24.79 | $25.06 | +0.56% | 74,504 |
| Jan 21, 2025 | $24.75 | $25.00 | $24.75 | $24.92 | +0.69% | 45,916 |
| Jan 13, 2025 | $25.13 | $25.25 | $24.48 | $24.75 | -1.39% | 130,083 |
| Jan 6, 2025 | $25.54 | $25.93 | $25.05 | $25.10 | -2.37% | 23,427 |
| Dec 30, 2024 | $24.76 | $25.72 | $24.62 | $25.71 | +3.05% | 39,331 |
| Dec 23, 2024 | $25.51 | $25.54 | $24.74 | $24.95 | -2.35% | 45,754 |
| Dec 16, 2024 | $25.50 | $25.59 | $25.12 | $25.55 | +0.59% | 40,713 |
| Dec 9, 2024 | $25.86 | $26.03 | $25.40 | $25.40 | -1.78% | 57,076 |
| Dec 2, 2024 | $26.24 | $26.39 | $25.76 | $25.86 | -1.79% | 90,468 |
| Nov 25, 2024 | $26.25 | $26.35 | $25.83 | $26.33 | +0.61% | 173,194 |
| Nov 18, 2024 | $26.12 | $26.67 | $26.12 | $26.17 | -1.47% | 101,235 |
| Nov 11, 2024 | $26.40 | $26.65 | $26.05 | $26.56 | +1.07% | 62,760 |
| Nov 4, 2024 | $25.60 | $26.50 | $25.46 | $26.28 | +2.98% | 88,669 |
| Oct 28, 2024 | $25.58 | $25.82 | $25.41 | $25.52 | -0.62% | 58,526 |
| Oct 21, 2024 | $25.59 | $25.82 | $25.42 | $25.68 | -0.54% | 40,810 |
| Oct 14, 2024 | $25.66 | $25.90 | $25.40 | $25.82 | +0.04% | 48,169 |
| Oct 7, 2024 | $25.75 | $25.81 | $25.42 | $25.81 | +0.51% | 75,767 |
| Sep 30, 2024 | $25.56 | $25.85 | $25.49 | $25.68 | +0.59% | 107,484 |
| Sep 23, 2024 | $25.95 | $25.96 | $25.48 | $25.53 | -0.94% | 58,888 |
| Sep 16, 2024 | $25.59 | $25.90 | $25.36 | $25.77 | +1.27% | 37,223 |
| Sep 9, 2024 | $25.45 | $25.76 | $25.43 | $25.45 | +0.35% | 69,850 |
| Sep 3, 2024 | $25.36 | $25.81 | $25.26 | $25.36 | +0.40% | 39,471 |
| Aug 26, 2024 | $25.41 | $25.46 | $25.24 | $25.26 | -0.43% | 36,873 |
| Aug 19, 2024 | $25.20 | $25.67 | $25.08 | $25.37 | +0.79% | 36,047 |
| Aug 12, 2024 | $24.95 | $25.27 | $24.95 | $25.17 | +0.80% | 63,663 |
| Aug 5, 2024 | $24.82 | $25.18 | $24.51 | $24.97 | -0.12% | 44,974 |
| Jul 29, 2024 | $24.92 | $25.38 | $24.81 | $25.00 | 0.00% | 43,294 |
| Jul 22, 2024 | $24.87 | $25.00 | $24.62 | $25.00 | +0.77% | 54,473 |
| Jul 15, 2024 | $25.09 | $25.29 | $24.81 | $24.81 | -2.55% | 54,715 |
| Jul 8, 2024 | $25.65 | $25.65 | $25.22 | $25.46 | -0.74% | 83,702 |
| Jul 1, 2024 | $25.47 | $25.68 | $25.30 | $25.65 | +0.59% | 75,601 |
| Jun 24, 2024 | $25.72 | $25.85 | $25.41 | $25.50 | -0.78% | 224,906 |
| Jun 17, 2024 | $25.60 | $25.72 | $25.43 | $25.70 | +0.19% | 49,707 |
| Jun 10, 2024 | $25.58 | $25.65 | $25.21 | $25.65 | +0.59% | 107,923 |
| Jun 3, 2024 | $25.20 | $25.72 | $25.17 | $25.50 | +0.47% | 118,822 |
| May 28, 2024 | $25.44 | $25.44 | $25.00 | $25.38 | +0.12% | 152,170 |
| May 20, 2024 | $25.05 | $25.35 | $24.99 | $25.35 | +1.08% | 109,422 |
| May 13, 2024 | $25.03 | $25.15 | $24.95 | $25.08 | +0.20% | 192,624 |
| May 6, 2024 | $25.03 | $25.09 | $24.92 | $25.03 | -0.28% | 95,957 |
| Apr 29, 2024 | $24.88 | $25.17 | $24.73 | $25.10 | +1.01% | 1,098,123 |
| Apr 22, 2024 | $25.09 | $25.23 | $24.83 | $24.85 | -0.76% | 413,285 |
| Apr 15, 2024 | $25.13 | $25.17 | $24.76 | $25.04 | -0.52% | 532,596 |
| Apr 8, 2024 | $25.00 | $25.25 | $24.90 | $25.17 | +0.52% | 487,299 |
| Apr 1, 2024 | $25.01 | $25.07 | $24.86 | $25.04 | +0.20% | 513,709 |
| Mar 25, 2024 | $24.96 | $25.08 | $24.85 | $24.99 | +0.14% | 670,043 |
| Mar 22, 2024 | $24.96 | $24.96 | $24.96 | $24.96 | – | – |
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% |