BEP
Brkf Renew Partners (BEP)
NYSE
$28.85+$0.50 (+1.76%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $7.8B
    Market Cap
  • 12.21%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -8.64%
    Low Price$27.87
    High Price$32.13
  • 3 Months
    -15.28%
    Low Price$27.87
    High Price$34.79
  • 1 Year
    +12.21%
    Low Price$25.05
    High Price$36.46
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
28.75
29.05
28.26
28.35
-0.25%
981,970
10/01/2026
28.06
28.71
27.99
28.42
+1.00%
1,530,171
09/30/2026
28.15
28.39
27.79
28.14
+0.50%
1,074,470
09/29/2026
27.76
28.02
27.45
28.00
+0.47%
796,941
09/28/2026
28.04
28.30
27.50
27.87
-1.69%
712,157
09/25/2026
28.24
28.72
28.24
28.35
+0.28%
716,378
09/24/2026
29.00
29.15
27.96
28.27
-2.79%
1,318,628
09/23/2026
29.69
29.78
29.05
29.08
-2.35%
882,842
09/22/2026
29.67
30.20
29.63
29.78
+0.20%
982,548
09/21/2026
30.00
30.10
29.58
29.72
-0.37%
1,295,203
09/18/2026
29.81
30.34
29.17
29.83
+0.57%
2,075,613
09/17/2026
29.38
29.82
29.31
29.66
+1.96%
512,331
09/16/2026
29.09
29.35
28.77
29.09
+0.97%
1,251,034
09/15/2026
29.56
29.67
28.78
28.81
-2.11%
731,227
09/14/2026
30.00
30.09
29.26
29.43
-3.16%
1,696,148
09/11/2026
30.83
30.83
30.13
30.39
-0.39%
1,131,590
09/10/2026
30.91
31.08
30.50
30.51
-2.21%
1,844,024
09/09/2026
32.06
32.24
31.20
31.20
-2.89%
1,488,173
09/08/2026
31.46
32.63
31.36
32.13
+2.29%
1,144,515
09/04/2026
31.24
31.45
31.12
31.41
+1.00%
732,932
09/03/2026
31.54
31.54
30.53
31.10
+0.23%
1,193,396
09/02/2026
31.23
31.53
30.92
31.03
-0.77%
961,773
09/01/2026
31.50
31.63
30.73
31.27
-1.11%
851,607
08/31/2026
31.45
31.75
31.13
31.62
+0.90%
554,336
08/31/2026
$0.39 Dividend
08/28/2026
32.08
32.23
31.29
31.34
-2.34%
510,699
08/27/2026
32.36
32.59
31.65
32.09
0.00%
562,867
08/26/2026
32.25
32.69
31.96
32.09
-0.98%
325,483
08/25/2026
31.95
32.67
31.95
32.40
+1.42%
433,647
08/24/2026
32.39
32.39
31.58
31.95
-1.28%
443,427
08/21/2026
32.80
33.03
32.32
32.37
-0.46%
490,227
08/20/2026
33.03
33.38
32.41
32.51
-1.79%
868,901
08/19/2026
32.85
33.28
32.63
33.11
+2.20%
775,679
08/18/2026
33.80
34.07
32.38
32.39
-4.76%
1,531,110
08/17/2026
34.32
34.55
33.90
34.01
-0.89%
571,773
08/14/2026
34.83
35.12
34.26
34.32
-1.36%
736,869
08/13/2026
33.97
34.81
33.79
34.79
+2.38%
850,896
08/12/2026
34.07
34.17
33.57
33.98
+0.53%
1,226,933
08/11/2026
32.40
33.91
32.40
33.81
+4.81%
1,140,220
08/10/2026
32.31
32.58
32.04
32.26
-1.63%
923,172
08/07/2026
32.37
32.80
32.26
32.79
+1.44%
665,169
08/06/2026
31.67
32.96
31.67
32.33
+0.09%
1,417,673
08/05/2026
33.05
33.05
31.97
32.30
-1.03%
1,109,814
08/04/2026
32.98
33.54
32.27
32.63
-1.90%
1,034,631
08/03/2026
32.59
34.10
32.20
33.26
+2.50%
477,364
07/31/2026
33.02
33.05
31.92
32.45
+0.61%
1,036,232
07/31/2026
-$0.37 Earnings
07/30/2026
31.65
32.56
31.64
32.26
+3.19%
1,118,721
07/29/2026
31.67
31.67
30.94
31.26
-1.06%
721,841
07/28/2026
31.77
31.79
31.00
31.59
-0.44%
750,841
07/27/2026
32.75
32.89
31.38
31.73
-2.99%
1,177,146
07/24/2026
32.87
33.28
32.39
32.71
+0.15%
701,035
07/23/2026
32.33
32.74
31.32
32.66
+2.70%
2,925,506
07/22/2026
32.36
33.60
31.38
31.80
+0.06%
4,073,406
07/21/2026
31.52
31.80
31.26
31.78
+0.41%
540,794
07/20/2026
31.52
32.24
31.35
31.65
+0.91%
379,837
07/17/2026
31.23
31.68
31.04
31.37
-0.13%
741,037
07/16/2026
31.93
32.11
31.21
31.41
-2.21%
646,713
07/15/2026
31.81
32.45
31.76
32.12
+1.28%
688,640
07/14/2026
31.51
32.05
31.51
31.71
+0.78%
725,409
07/13/2026
31.93
31.93
31.29
31.47
-1.45%
1,062,091
07/10/2026
32.62
32.80
31.72
31.93
-1.97%
730,617
07/09/2026
33.22
33.42
32.54
32.57
-1.20%
664,751
07/08/2026
32.39
33.06
32.26
32.97
+1.37%
862,587
07/07/2026
33.18
33.43
32.47
32.52
-2.55%
680,442
07/06/2026
33.71
33.78
33.21
33.37
-0.27%
1,163,442
07/02/2026
33.80
34.82
32.92
33.46
-1.43%
564,593
07/01/2026
34.46
34.57
33.85
33.95
-1.04%
221,449
06/30/2026
34.34
34.59
33.82
34.30
-0.49%
413,146
06/29/2026
34.66
35.06
33.98
34.47
-1.05%
378,586
06/26/2026
34.74
35.39
34.60
34.83
+0.11%
602,301
06/25/2026
35.08
35.71
34.56
34.79
-0.25%
792,583
06/24/2026
35.00
35.21
34.41
34.88
-0.34%
910,563
06/23/2026
34.76
35.12
34.42
35.00
-0.84%
838,904
06/22/2026
35.01
35.59
34.42
35.30
+1.42%
976,189
06/18/2026
34.02
35.17
34.02
34.80
+2.92%
1,172,283
06/17/2026
33.88
34.61
33.72
33.82
-0.12%
1,004,363
06/16/2026
34.11
34.53
33.84
33.86
-1.01%
373,086
06/15/2026
33.93
34.43
33.66
34.20
+0.90%
585,710
06/12/2026
34.87
35.28
33.84
33.90
-3.00%
776,399
06/11/2026
34.74
35.43
34.74
34.94
+0.31%
480,688
06/10/2026
35.70
36.20
34.73
34.83
-3.26%
879,708
06/09/2026
36.26
36.65
35.61
36.01
-0.22%
362,102
06/08/2026
36.32
36.92
36.00
36.09
+0.05%
1,785,747
06/05/2026
36.28
36.57
35.57
36.07
-0.27%
1,386,274
06/04/2026
36.14
36.81
35.16
36.17
+0.27%
982,107
06/03/2026
36.37
37.64
35.99
36.07
-1.11%
641,386
06/02/2026
36.20
37.29
36.12
36.47
+0.19%
563,313
06/01/2026
36.17
37.02
35.74
36.40
-0.62%
806,069
05/29/2026
36.37
36.88
36.22
36.63
+0.47%
754,197
05/29/2026
$0.39 Dividend
05/28/2026
35.78
36.80
35.45
36.46
+2.16%
771,644
05/27/2026
35.98
36.35
35.56
35.69
-1.14%
505,397
05/26/2026
34.85
36.25
34.79
36.10
+4.00%
1,422,470
05/22/2026
34.65
35.15
34.39
34.71
+0.48%
1,150,890
05/21/2026
33.42
34.78
33.42
34.55
+1.73%
1,063,673
05/20/2026
33.43
34.02
33.28
33.96
+2.09%
965,622
05/19/2026
33.49
33.59
32.89
33.27
-0.96%
1,455,191
05/18/2026
33.81
33.91
33.19
33.59
0.00%
968,464
05/15/2026
32.81
33.63
32.31
33.59
+0.79%
818,303