BEP
Brkf Renew Partners (BEP)
NYSE
$32.89+$0.11 (+0.35%)
Price as of Aug 21, 2026 7:08 PM EDT
  • $9.1B
    Market Cap
  • 35.70%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    +1.83%
    Low Price$31.65
    High Price$35.23
  • 3 Months
    -6.31%
    Low Price$31.65
    High Price$36.92
  • 1 Year
    +35.70%
    Low Price$23.79
    High Price$36.92
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
33.21
33.45
32.72
32.77
-0.46%
490,227
08/20/2026
33.44
33.80
32.82
32.92
-1.79%
868,901
08/19/2026
33.26
33.70
33.04
33.52
+2.20%
775,679
08/18/2026
34.22
34.50
32.79
32.80
-4.76%
1,531,110
08/17/2026
34.75
34.99
34.32
34.44
-0.89%
571,773
08/14/2026
35.27
35.56
34.69
34.75
-1.36%
736,869
08/13/2026
34.39
35.25
34.21
35.23
+2.38%
850,896
08/12/2026
34.50
34.60
33.99
34.41
+0.53%
1,226,933
08/11/2026
32.81
34.33
32.81
34.23
+4.81%
1,140,220
08/10/2026
32.71
32.99
32.44
32.66
-1.63%
923,172
08/07/2026
32.77
33.21
32.67
33.20
+1.44%
665,169
08/06/2026
32.07
33.37
32.07
32.73
+0.09%
1,417,673
08/05/2026
33.46
33.46
32.37
32.70
-1.03%
1,109,814
08/04/2026
33.39
33.96
32.67
33.04
-1.90%
1,034,631
08/03/2026
33.00
34.53
32.60
33.68
+2.50%
477,364
07/31/2026
33.43
33.46
32.32
32.86
+0.61%
1,036,232
07/31/2026
-$0.37 Earnings
07/30/2026
32.05
32.97
32.04
32.66
+3.19%
1,118,721
07/29/2026
32.07
32.07
31.33
31.65
-1.06%
721,841
07/28/2026
32.17
32.18
31.39
31.99
-0.44%
750,841
07/27/2026
33.16
33.30
31.78
32.13
-2.99%
1,177,146
07/24/2026
33.28
33.70
32.80
33.12
+0.15%
701,035
07/23/2026
32.73
33.15
31.71
33.07
+2.70%
2,925,506
07/22/2026
32.76
34.02
31.77
32.20
+0.06%
4,073,406
07/21/2026
31.91
32.20
31.65
32.18
+0.41%
540,794
07/20/2026
31.91
32.64
31.74
32.05
+0.91%
379,837
07/17/2026
31.62
32.08
31.43
31.76
-0.13%
741,037
07/16/2026
32.33
32.51
31.60
31.80
-2.21%
646,713
07/15/2026
32.21
32.86
32.16
32.52
+1.28%
688,640
07/14/2026
31.90
32.46
31.90
32.11
+0.78%
725,409
07/13/2026
32.33
32.33
31.68
31.86
-1.45%
1,062,091
07/10/2026
33.03
33.21
32.12
32.33
-1.97%
730,617
07/09/2026
33.64
33.84
32.95
32.98
-1.20%
664,751
07/08/2026
32.80
33.47
32.66
33.38
+1.37%
862,587
07/07/2026
33.59
33.85
32.88
32.93
-2.55%
680,442
07/06/2026
34.13
34.20
33.63
33.79
-0.27%
1,163,442
07/02/2026
34.22
35.26
33.33
33.88
-1.43%
564,593
07/01/2026
34.89
35.00
34.27
34.37
-1.04%
221,449
06/30/2026
34.77
35.02
34.25
34.73
-0.49%
413,146
06/29/2026
35.09
35.50
34.41
34.90
-1.05%
378,586
06/26/2026
35.17
35.83
35.03
35.27
+0.11%
602,301
06/25/2026
35.52
36.16
34.99
35.23
-0.25%
792,583
06/24/2026
35.44
35.66
34.84
35.32
-0.34%
910,563
06/23/2026
35.19
35.56
34.85
35.44
-0.84%
838,904
06/22/2026
35.45
36.04
34.85
35.74
+1.42%
976,189
06/18/2026
34.45
35.61
34.45
35.24
+2.92%
1,172,283
06/17/2026
34.30
35.04
34.15
34.24
-0.12%
1,004,363
06/16/2026
34.54
34.96
34.26
34.28
-1.01%
373,086
06/15/2026
34.35
34.86
34.08
34.63
+0.90%
585,710
06/12/2026
35.31
35.72
34.26
34.32
-3.00%
776,399
06/11/2026
35.17
35.88
35.17
35.38
+0.31%
480,688
06/10/2026
36.15
36.66
35.16
35.27
-3.26%
879,708
06/09/2026
36.71
37.11
36.06
36.46
-0.22%
362,102
06/08/2026
36.77
37.38
36.45
36.54
+0.05%
1,785,747
06/05/2026
36.73
37.03
36.01
36.52
-0.27%
1,386,274
06/04/2026
36.59
37.27
35.60
36.62
+0.27%
982,107
06/03/2026
36.83
38.12
36.44
36.52
-1.11%
641,386
06/02/2026
36.65
37.76
36.57
36.93
+0.19%
563,313
06/01/2026
36.62
37.48
36.19
36.86
-0.62%
806,069
05/29/2026
36.82
37.34
36.67
37.09
+0.47%
754,197
05/29/2026
$0.39 Dividend
05/28/2026
36.23
37.26
35.89
36.92
+2.16%
771,644
05/27/2026
36.43
36.81
36.00
36.14
-1.14%
505,397
05/26/2026
35.29
36.70
35.23
36.55
+4.00%
1,422,470
05/22/2026
35.09
35.59
34.82
35.15
+0.48%
1,150,890
05/21/2026
33.84
35.22
33.84
34.98
+1.73%
1,063,673
05/20/2026
33.85
34.44
33.69
34.38
+2.09%
965,622
05/19/2026
33.91
34.01
33.30
33.68
-0.96%
1,455,191
05/18/2026
34.24
34.34
33.60
34.01
0.00%
968,464
05/15/2026
33.22
34.05
32.71
34.01
+0.79%
818,303
05/14/2026
34.38
34.38
33.60
33.74
-1.07%
551,423
05/13/2026
33.68
34.30
33.27
34.11
+0.50%
593,554
05/12/2026
34.06
34.06
33.50
33.94
-0.38%
257,948
05/11/2026
33.73
34.11
33.73
34.07
+1.18%
343,985
05/08/2026
34.38
34.48
33.45
33.67
-1.48%
518,152
05/07/2026
34.14
34.22
33.48
34.18
+0.14%
1,022,929
05/06/2026
33.44
34.54
33.43
34.13
+2.40%
1,529,715
05/05/2026
32.44
33.57
32.44
33.33
+2.87%
1,925,396
05/04/2026
32.91
33.01
32.22
32.40
-1.83%
1,065,881
05/01/2026
34.30
34.30
32.52
33.00
+0.72%
1,610,081
05/01/2026
-$0.40 Earnings
04/30/2026
31.91
33.01
31.91
32.76
+3.21%
1,240,050
04/29/2026
32.98
34.51
31.49
31.74
-3.46%
4,162,405
04/28/2026
33.45
33.49
32.87
32.88
-1.74%
379,028
04/27/2026
34.00
34.17
33.37
33.46
-1.08%
405,283
04/24/2026
33.52
33.89
33.25
33.83
+0.86%
414,725
04/23/2026
33.02
33.77
32.90
33.54
+1.95%
568,271
04/22/2026
32.30
33.05
32.30
32.90
+2.72%
906,934
04/21/2026
34.17
34.31
31.93
32.03
-6.58%
834,997
04/20/2026
34.16
34.74
34.14
34.29
+0.17%
553,813
04/17/2026
34.63
34.63
34.08
34.23
-0.26%
483,852
04/16/2026
35.48
35.59
34.07
34.32
-1.98%
771,525
04/15/2026
34.55
35.10
34.15
35.01
+1.55%
279,498
04/14/2026
34.29
34.74
34.08
34.47
+1.37%
675,654
04/13/2026
34.24
34.75
33.86
34.01
-0.84%
712,930
04/10/2026
33.67
34.42
33.67
34.30
+2.00%
879,261
04/09/2026
33.72
34.23
33.47
33.62
-0.82%
739,976
04/08/2026
32.93
33.96
32.93
33.90
+4.39%
942,208
04/07/2026
33.07
33.21
32.48
32.48
-1.80%
378,507
04/06/2026
33.30
33.63
32.95
33.07
-0.48%
352,801