Brookfield Renewable Partners L.P. - Price History
Monthly price history for BEP (Brookfield Renewable Partners L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 29.31 USD | 29.31 USD |
| December 2022 | 25.38 USD | 25.38 USD |
| November 2022 | 28.29 USD | 28.29 USD |
| October 2022 | 29.18 USD | 29.18 USD |
| September 2022 | 31.30 USD | 31.30 USD |
| August 2022 | 37.21 USD | 37.21 USD |
| July 2022 | 37.75 USD | 37.75 USD |
| June 2022 | 34.80 USD | 34.80 USD |
| May 2022 | 35.58 USD | 35.58 USD |
| April 2022 | 35.20 USD | 35.20 USD |
| March 2022 | 41.07 USD | 41.07 USD |
| February 2022 | 35.92 USD | 35.92 USD |
| January 2022 | 33.55 USD | 33.55 USD |
| December 2021 | 35.79 USD | 35.79 USD |
| November 2021 | 36.30 USD | 36.30 USD |
| October 2021 | 40.10 USD | 40.10 USD |
| September 2021 | 36.91 USD | 36.91 USD |
| August 2021 | 40.52 USD | 40.52 USD |
| July 2021 | 39.32 USD | 39.32 USD |
| June 2021 | 38.57 USD | 38.57 USD |
| May 2021 | 39.77 USD | 39.77 USD |
| April 2021 | 39.29 USD | 39.29 USD |
| March 2021 | 42.60 USD | 42.60 USD |
| February 2021 | 42.21 USD | 42.21 USD |
| January 2021 | 45.30 USD | 45.30 USD |
| December 2020 | 43.15 USD | 43.15 USD |
| November 2020 | 42.39 USD | 42.39 USD |
| October 2020 | 35.92 USD | 36.17 USD |
| September 2020 | 34.79 USD | 35.03 USD |
| August 2020 | 30.08 USD | 30.29 USD |
| July 2020 | 28.53 USD | 28.73 USD |
| June 2020 | 25.35 USD | 25.53 USD |
| May 2020 | 25.85 USD | 26.03 USD |
| April 2020 | 24.82 USD | 24.99 USD |
| March 2020 | 22.49 USD | 22.64 USD |
| February 2020 | 26.39 USD | 26.57 USD |
| January 2020 | 25.79 USD | 25.97 USD |
| December 2019 | 24.68 USD | 24.85 USD |
| November 2019 | 24.58 USD | 24.75 USD |
| October 2019 | 22.51 USD | 22.67 USD |
| September 2019 | 21.50 USD | 21.65 USD |
| August 2019 | 19.82 USD | 19.96 USD |
| July 2019 | 18.97 USD | 19.10 USD |
| June 2019 | 18.31 USD | 18.43 USD |
| May 2019 | 17.04 USD | 17.15 USD |
| April 2019 | 16.68 USD | 16.80 USD |
| March 2019 | 16.91 USD | 17.03 USD |
| February 2019 | 15.92 USD | 16.04 USD |
| January 2019 | 15.26 USD | 15.37 USD |
| December 2018 | 13.71 USD | 13.80 USD |
| November 2018 | 15.15 USD | 15.25 USD |
| October 2018 | 14.18 USD | 14.52 USD |
| September 2018 | 15.73 USD | 16.12 USD |
| August 2018 | 16.01 USD | 16.40 USD |
| July 2018 | 15.79 USD | 16.18 USD |
| June 2018 | 15.63 USD | 16.01 USD |
| May 2018 | 16.09 USD | 16.48 USD |
| April 2018 | 15.78 USD | 16.16 USD |
| March 2018 | 16.20 USD | 16.59 USD |
| February 2018 | 16.06 USD | 16.45 USD |
| January 2018 | 17.40 USD | 17.82 USD |
| December 2017 | 18.16 USD | 18.60 USD |
| November 2017 | 17.15 USD | 17.57 USD |
| October 2017 | 17.55 USD | 17.98 USD |
| September 2017 | 17.44 USD | 17.86 USD |
| August 2017 | 18.05 USD | 18.49 USD |
| July 2017 | 17.57 USD | 18.00 USD |
| June 2017 | 16.62 USD | 17.02 USD |
| May 2017 | 16.32 USD | 16.72 USD |
| April 2017 | 15.85 USD | 16.24 USD |
| March 2017 | 15.47 USD | 15.84 USD |
| February 2017 | 15.16 USD | 15.52 USD |
| January 2017 | 15.48 USD | 16.10 USD |
| December 2016 | 15.21 USD | 15.83 USD |
| November 2016 | 14.89 USD | 15.49 USD |
| October 2016 | 15.64 USD | 16.27 USD |
| September 2016 | 15.76 USD | 16.39 USD |
| August 2016 | 15.40 USD | 16.02 USD |
| July 2016 | 15.90 USD | 16.54 USD |
| June 2016 | 15.26 USD | 15.88 USD |
| May 2016 | 14.79 USD | 15.39 USD |
| April 2016 | 14.63 USD | 15.45 USD |
| March 2016 | 15.11 USD | 15.96 USD |
| February 2016 | 13.21 USD | 13.96 USD |
| January 2016 | 13.16 USD | 14.14 USD |
| December 2015 | 12.99 USD | 13.95 USD |
| November 2015 | 12.46 USD | 13.38 USD |
| October 2015 | 13.09 USD | 14.06 USD |
| September 2015 | 13.64 USD | 14.65 USD |
| August 2015 | 14.04 USD | 15.08 USD |
| July 2015 | 14.37 USD | 15.43 USD |
| June 2015 | 14.73 USD | 15.82 USD |
| May 2015 | 15.04 USD | 16.15 USD |
| April 2015 | 16.19 USD | 17.38 USD |
| March 2015 | 15.67 USD | 16.83 USD |
| February 2015 | 15.27 USD | 16.40 USD |
| January 2015 | 15.75 USD | 17.14 USD |
| December 2014 | 15.14 USD | 16.48 USD |
| November 2014 | 15.08 USD | 16.41 USD |
| October 2014 | 15.49 USD | 16.86 USD |
| September 2014 | 14.92 USD | 16.24 USD |
| August 2014 | 14.53 USD | 15.82 USD |
| July 2014 | 13.92 USD | 15.15 USD |
| June 2014 | 14.51 USD | 15.79 USD |
| May 2014 | 14.08 USD | 15.33 USD |
| April 2014 | 14.25 USD | 15.51 USD |
| March 2014 | 14.27 USD | 15.53 USD |
| February 2014 | 13.92 USD | 15.15 USD |
| January 2014 | 12.91 USD | 14.05 USD |
| December 2013 | 12.81 USD | 13.94 USD |
| November 2013 | 13.25 USD | 14.43 USD |
| October 2013 | 13.45 USD | 14.63 USD |
| September 2013 | 12.88 USD | 14.21 USD |
| August 2013 | 12.32 USD | 13.78 USD |
| July 2013 | 13.02 USD | 14.56 USD |
| June 2013 | 13.29 USD | 14.87 USD |
| May 2013 | 13.62 USD | 15.23 USD |
| April 2013 | 14.91 USD | 16.68 USD |
| March 2013 | 14.01 USD | 15.67 USD |
| February 2013 | 14.27 USD | 15.96 USD |
| January 2013 | 14.36 USD | 16.06 USD |
| December 2012 | 13.96 USD | 15.61 USD |
| November 2012 | 14.18 USD | 15.86 USD |
| October 2012 | 14.16 USD | 15.84 USD |
| September 2012 | 14.39 USD | 16.09 USD |
| August 2012 | 14.03 USD | 15.69 USD |
| July 2012 | 14.09 USD | 15.76 USD |
| June 2012 | 13.35 USD | 14.93 USD |
| May 2012 | 12.66 USD | 14.15 USD |
| April 2012 | 13.10 USD | 14.65 USD |
| March 2012 | 12.27 USD | 13.72 USD |
| February 2012 | 13.03 USD | 14.58 USD |
| January 2012 | 12.46 USD | 13.93 USD |
| December 2011 | 12.71 USD | 14.22 USD |
| November 2011 | 11.94 USD | 13.35 USD |
| October 2011 | 13.15 USD | 14.71 USD |
| September 2011 | 11.75 USD | 13.15 USD |
| August 2011 | 11.44 USD | 12.79 USD |
| July 2011 | 11.54 USD | 12.91 USD |
| June 2011 | 11.41 USD | 12.76 USD |
| May 2011 | 11.39 USD | 12.74 USD |
| April 2011 | 11.61 USD | 12.98 USD |
| March 2011 | 11.41 USD | 12.76 USD |
| February 2011 | 10.63 USD | 11.88 USD |
| January 2011 | 10.07 USD | 11.26 USD |
| December 2010 | 9.93 USD | 11.10 USD |
| November 2010 | 9.81 USD | 10.97 USD |
| October 2010 | 10.01 USD | 11.19 USD |
| September 2010 | 9.70 USD | 10.84 USD |
| August 2010 | 9.09 USD | 10.17 USD |
| July 2010 | 9.71 USD | 10.86 USD |
| June 2010 | 8.97 USD | 10.03 USD |
| May 2010 | 8.74 USD | 9.77 USD |
| April 2010 | 9.69 USD | 10.83 USD |
| March 2010 | 9.93 USD | 11.11 USD |
| February 2010 | 9.12 USD | 10.21 USD |
| January 2010 | 8.66 USD | 9.68 USD |
| December 2009 | 8.72 USD | 9.75 USD |
| November 2009 | 8.62 USD | 9.64 USD |
| October 2009 | 8.07 USD | 9.02 USD |
| September 2009 | 7.87 USD | 8.80 USD |
| August 2009 | 7.73 USD | 8.65 USD |
| July 2009 | 7.65 USD | 8.56 USD |
| June 2009 | 6.51 USD | 7.28 USD |
| May 2009 | 6.89 USD | 7.71 USD |
| April 2009 | 6.31 USD | 7.06 USD |
| March 2009 | 5.96 USD | 6.67 USD |
| February 2009 | 5.73 USD | 6.41 USD |
| January 2009 | 6.10 USD | 6.83 USD |
| December 2008 | 6.22 USD | 6.96 USD |
| November 2008 | 6.42 USD | 7.18 USD |
| October 2008 | 6.92 USD | 7.74 USD |
| September 2008 | 8.12 USD | 9.08 USD |
| August 2008 | 9.21 USD | 10.30 USD |
| July 2008 | 8.87 USD | 9.92 USD |
| June 2008 | 8.82 USD | 9.87 USD |
| May 2008 | 8.72 USD | 9.75 USD |
| April 2008 | 8.11 USD | 9.08 USD |
| March 2008 | 7.79 USD | 8.71 USD |
| February 2008 | 8.51 USD | 9.52 USD |
| January 2008 | 8.80 USD | 9.84 USD |
| December 2007 | 9.73 USD | 10.88 USD |
| November 2007 | 8.99 USD | 10.05 USD |
| October 2007 | 9.52 USD | 10.65 USD |
| September 2007 | 9.77 USD | 10.93 USD |
| August 2007 | 8.75 USD | 9.78 USD |
| July 2007 | 9.04 USD | 10.11 USD |
| June 2007 | 9.21 USD | 10.30 USD |
| May 2007 | 8.99 USD | 10.05 USD |
| April 2007 | 8.69 USD | 9.71 USD |
| March 2007 | 8.10 USD | 9.05 USD |
| February 2007 | 7.99 USD | 8.94 USD |
| January 2007 | 7.83 USD | 8.76 USD |
| December 2006 | 7.86 USD | 8.79 USD |
| November 2006 | 7.63 USD | 8.54 USD |
| October 2006 | 8.22 USD | 9.20 USD |
| September 2006 | 8.14 USD | 9.10 USD |
| August 2006 | 7.91 USD | 8.85 USD |
| July 2006 | 7.56 USD | 8.45 USD |
| June 2006 | 7.63 USD | 8.54 USD |
| May 2006 | 7.89 USD | 8.82 USD |
| April 2006 | 7.59 USD | 8.48 USD |
| March 2006 | 7.67 USD | 8.57 USD |
| February 2006 | 7.84 USD | 8.77 USD |
| January 2006 | 8.03 USD | 8.98 USD |
| December 2005 | 7.40 USD | 8.27 USD |
| November 2005 | 7.79 USD | 8.71 USD |
BEP
Price: 29.31USD
52 week range price:
Dividend Yield: 4.39%
5-year range yield:
Forward Dividend Yield: 4.37%
Payout Ratio: 1422.22%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 0.08 USD
P/E Ratio: -72.15
Exchange: NYQ
Sector: Utilities
Industry: Utilities—Renewable
Volume: 342174
Ebitda: 339.0 millionMarket Capitalization: 18.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -10.84%
DGR5: 6.23%
DGR10: 4.94%