BEP | Brkf Renew Partners | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Brkf Renew Partners (BEP)

NYSE

$28.57+$0.03 (+0.11%)

Price as of Oct 23, 2026 7:30 PM EDT

$7.9B
Market Cap
2.28%
1-Year Change
Utilities - Renewable
Industry

1 Month
-1.86%

Low Price$27.87

High Price$29.53
3 Months
-12.62%

Low Price$27.87

High Price$34.79
1 Year
+2.28%

Low Price$25.75

High Price$36.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	28.76	28.91	28.41	28.54	-1.28%	1,417,054
10/22/2026	28.98	29.04	28.62	28.91	-0.89%	1,492,138
10/21/2026	28.50	29.70	28.50	29.17	+3.33%	2,289,532
10/20/2026	28.09	28.63	28.02	28.23	+0.28%	712,995
10/19/2026	28.45	28.60	28.02	28.15	-0.88%	956,914
10/16/2026	28.65	28.90	28.31	28.40	-0.87%	802,008
10/15/2026	27.91	28.74	27.78	28.65	+2.69%	1,081,762
10/14/2026	28.39	28.50	27.77	27.90	-2.58%	967,322
10/13/2026	29.17	29.48	28.18	28.64	-1.55%	1,662,395
10/12/2026	29.53	29.53	28.97	29.09	-1.49%	794,985
10/09/2026	29.20	29.76	29.11	29.53	+0.82%	569,278
10/08/2026	29.43	29.43	28.90	29.29	-0.48%	945,519
10/07/2026	29.36	29.49	28.93	29.43	+0.03%	1,217,019
10/06/2026	28.44	29.44	28.34	29.42	+4.25%	1,742,248
10/05/2026	28.44	28.49	28.01	28.22	-0.46%	948,201
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