Brookfield Renewable Partners L.P. ( BEP) - Price History

Monthly price history for BEP (Brookfield Renewable Partners L.P.)

DateAdjusted priceReal price
July 2025 $26.66 $26.66
June 2025 $25.51 $25.51
May 2025 $23.83 $23.83
April 2025 $22.68 $23.04
March 2025 $21.82 $22.16
February 2025 $22.16 $22.51
January 2025 $21.20 $21.89
December 2024 $22.07 $22.79
November 2024 $25.21 $26.03
October 2024 $24.51 $25.66
September 2024 $26.92 $28.18
August 2024 $23.40 $24.49
July 2024 $22.92 $24.34
June 2024 $23.33 $24.77
May 2024 $26.25 $27.87
April 2024 $19.53 $21.01
March 2024 $21.60 $23.23
February 2024 $20.83 $22.41
January 2024 $23.80 $26.01
December 2023 $24.05 $26.28
November 2023 $22.67 $24.77
October 2023 $18.92 $20.96
September 2023 $19.63 $21.74
August 2023 $22.95 $25.42
July 2023 $25.98 $29.15
June 2023 $26.29 $29.49
May 2023 $27.03 $30.32
April 2023 $27.33 $31
March 2023 $27.78 $31.51
February 2023 $23.03 $26.12
January 2023 $25.37 $29.15
December 2022 $22.06 $25.34
November 2022 $24.62 $28.29
October 2022 $25.12 $29.18
September 2022 $26.94 $31.30
August 2022 $32.03 $37.21
July 2022 $32.22 $37.75
June 2022 $29.70 $34.80
May 2022 $30.37 $35.58
April 2022 $29.78 $35.20
March 2022 $34.75 $41.07
February 2022 $30.39 $35.92
January 2022 $28.12 $33.55
December 2021 $30 $35.79
November 2021 $30.43 $36.30
October 2021 $33.33 $40.10
September 2021 $30.68 $36.91
August 2021 $33.68 $40.52
July 2021 $32.44 $39.32
June 2021 $31.82 $38.57
May 2021 $32.81 $39.77
April 2021 $32.17 $39.29
March 2021 $34.88 $42.60
February 2021 $34.56 $42.21
January 2021 $36.83 $45.30
December 2020 $35.08 $43.15
November 2020 $34.46 $63.58
October 2020 $29.20 $54.25
September 2020 $28.28 $52.55
August 2020 $24.46 $45.44
July 2020 $22.98 $43.09
June 2020 $20.42 $47.89
May 2020 $20.82 $48.84
April 2020 $19.76 $46.88
March 2020 $17.91 $42.48
February 2020 $21.02 $49.85
January 2020 $20.33 $48.73
December 2019 $19.45 $46.62
November 2019 $19.38 $46.44
October 2019 $17.30 $42.53
September 2019 $16.52 $40.61
August 2019 $15.24 $37.45
July 2019 $14.38 $35.84
June 2019 $13.88 $34.58
May 2019 $12.91 $32.18
April 2019 $12.40 $31.52
March 2019 $12.57 $31.94
February 2019 $11.84 $30.08
January 2019 $11.15 $28.84
December 2018 $10.01 $25.90
November 2018 $11.07 $28.62
October 2018 $10.36 $27.24
September 2018 $11.49 $30.24
August 2018 $11.70 $30.76
July 2018 $11.36 $30.36
June 2018 $11.25 $30.04
May 2018 $11.57 $30.92
April 2018 $11.18 $30.32
March 2018 $11.47 $31.12
February 2018 $11.37 $30.86
January 2018 $12.13 $33.43
December 2017 $12.67 $34.90
November 2017 $11.96 $32.96
October 2017 $12.07 $33.73
September 2017 $11.99 $33.51
August 2017 $12.41 $34.68
July 2017 $11.93 $33.77
June 2017 $11.28 $31.94
May 2017 $11.08 $31.36
April 2017 $10.60 $30.46
March 2017 $10.34 $29.72
February 2017 $10.13 $29.12
January 2017 $10.35 $30.22
December 2016 $10.17 $29.70
November 2016 $9.96 $29.06
October 2016 $10.30 $30.54
September 2016 $10.38 $30.76
August 2016 $10.14 $30.06
July 2016 $10.32 $31.04
June 2016 $9.91 $29.78
May 2016 $9.60 $28.86
April 2016 $9.32 $29
March 2016 $9.62 $29.94
February 2016 $8.42 $26.19
January 2016 $8.38 $26.53
December 2015 $8.27 $26.18
November 2015 $7.93 $25.10
October 2015 $8.03 $26.38
September 2015 $8.37 $27.48
August 2015 $8.61 $28.30
July 2015 $8.68 $28.94
June 2015 $8.90 $29.68
May 2015 $9.08 $30.30
April 2015 $9.65 $32.61
March 2015 $9.34 $31.58
February 2015 $9.10 $30.76
January 2015 $9.38 $32.15
December 2014 $9.02 $30.92
November 2014 $8.99 $30.80
October 2014 $8.91 $31.62
September 2014 $8.59 $30.46
August 2014 $8.36 $29.68
July 2014 $7.90 $28.42
June 2014 $8.24 $29.62
May 2014 $8 $28.76
April 2014 $7.99 $29.10
March 2014 $8 $29.14
February 2014 $7.80 $28.42
January 2014 $7.17 $26.36
December 2013 $7.12 $26.16
November 2013 $7.26 $27.06
October 2013 $7.36 $27.46
September 2013 $7.06 $26.67
August 2013 $6.75 $25.86
July 2013 $7.13 $27.32
June 2013 $7.28 $27.90
May 2013 $7.18 $28.58
April 2013 $7.86 $31.30
March 2013 $7.39 $29.40
February 2013 $7.34 $29.94
January 2013 $7.39 $30.13
December 2012 $7.18 $29.28
November 2012 $7.14 $29.75
October 2012 $7.13 $29.72
September 2012 $7.24 $30.20
August 2012 $6.91 $29.44
July 2012 $6.94 $29.58
June 2012 $6.57 $28
May 2012 $6.08 $26.55
April 2012 $6.30 $27.50
March 2012 $5.90 $25.74
February 2012 $6.11 $27.34
January 2012 $5.84 $26.14
December 2011 $5.96 $26.68
November 2011 $5.46 $25.05
October 2011 $6.02 $27.60
September 2011 $5.38 $24.67
August 2011 $5.11 $24
July 2011 $5.16 $24.22
June 2011 $5.10 $23.94
May 2011 $4.96 $23.90
April 2011 $5.05 $24.35
March 2011 $4.97 $23.95
February 2011 $4.59 $22.30
January 2011 $4.30 $21.13
December 2010 $4.20 $20.83
November 2010 $4.11 $20.58
October 2010 $4.15 $20.99
September 2010 $3.99 $20.35
August 2010 $3.70 $19.08
July 2010 $3.91 $20.36
June 2010 $3.58 $18.82
May 2010 $3.45 $18.33
April 2010 $3.78 $20.33
March 2010 $3.84 $20.85
February 2010 $3.49 $19.15
January 2010 $3.28 $18.16
December 2009 $3.27 $18.29
November 2009 $3.20 $18.09
October 2009 $2.93 $16.93
September 2009 $2.83 $16.51
August 2009 $4.95 $8.65
July 2009 $4.90 $8.56
June 2009 $4.17 $7.28
May 2009 $4.41 $7.71
April 2009 $4.04 $7.06
March 2009 $3.82 $6.67
February 2009 $3.67 $6.41
January 2009 $3.91 $6.83
December 2008 $3.98 $6.96
November 2008 $4.11 $7.18
October 2008 $4.43 $7.74
September 2008 $5.20 $9.08
August 2008 $5.89 $10.30
July 2008 $5.68 $9.92
June 2008 $5.65 $9.87
May 2008 $5.58 $9.75
April 2008 $5.20 $9.08
March 2008 $4.99 $8.71
February 2008 $5.45 $9.52
January 2008 $5.63 $9.84
December 2007 $6.23 $10.88
November 2007 $5.75 $10.05
October 2007 $6.10 $10.65
September 2007 $6.26 $10.93
August 2007 $5.60 $9.78
July 2007 $5.79 $10.12
June 2007 $5.89 $10.30
May 2007 $5.75 $10.05
April 2007 $5.56 $9.72
March 2007 $5.18 $9.05
February 2007 $5.12 $8.94
January 2007 $5.01 $8.76
December 2006 $5.03 $8.79
November 2006 $4.89 $8.54
October 2006 $5.26 $9.20
September 2006 $5.21 $9.10
August 2006 $5.06 $8.85
July 2006 $4.84 $8.45
June 2006 $4.89 $8.54
May 2006 $5.05 $8.82
April 2006 $4.86 $8.48
March 2006 $4.91 $8.57
February 2006 $5.02 $8.77
January 2006 $5.14 $8.98
December 2005 $4.73 $8.27
November 2005 $4.99 $8.71

BEP

Price: $26.66

52 week price:
19.29
29.56

Dividend Yield: 6.69%

5-year range yield:
3.05%
6.82%

Forward Dividend Yield: 5.59%

Payout Ratio: -225.40%

Payout Ratio Range:
-2922.22%
1966.67%

Dividend Per Share: 1.49 USD

Earnings Per Share: -1.01 USD

P/E Ratio: -26.43

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Renewable

Volume: 259900

Ebitda: 339.0 million

Market Capitalization: 7.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 7.12%

DGR5: 12.43%

DGR10: 5.92%

DGR20: 1.05%

Links: