Brookfield Renewable Partners L.P. ( BEP) - Price History
Monthly price history for BEP (Brookfield Renewable Partners L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.92 | $31.92 |
| June 2026 | $34.73 | $34.73 |
| May 2026 | $37.09 | $37.09 |
| April 2026 | $32.76 | $33.11 |
| March 2026 | $32.30 | $32.64 |
| February 2026 | $31.45 | $31.78 |
| January 2026 | $29.16 | $29.83 |
| December 2025 | $26.36 | $26.97 |
| November 2025 | $28.06 | $28.70 |
| October 2025 | $29.46 | $30.54 |
| September 2025 | $24.88 | $25.79 |
| August 2025 | $24.48 | $25.38 |
| July 2025 | $26.19 | $27.55 |
| June 2025 | $24.25 | $25.51 |
| May 2025 | $22.66 | $23.83 |
| April 2025 | $21.56 | $23.04 |
| March 2025 | $20.74 | $22.16 |
| February 2025 | $21.07 | $22.51 |
| January 2025 | $20.15 | $21.89 |
| December 2024 | $20.98 | $22.79 |
| November 2024 | $23.96 | $26.03 |
| October 2024 | $23.31 | $25.66 |
| September 2024 | $25.60 | $28.18 |
| August 2024 | $22.24 | $24.49 |
| July 2024 | $21.79 | $24.34 |
| June 2024 | $22.18 | $24.77 |
| May 2024 | $24.95 | $27.87 |
| April 2024 | $18.57 | $21.01 |
| March 2024 | $20.53 | $23.23 |
| February 2024 | $19.80 | $22.41 |
| January 2024 | $22.63 | $26.01 |
| December 2023 | $22.86 | $26.28 |
| November 2023 | $21.55 | $24.77 |
| October 2023 | $17.99 | $20.96 |
| September 2023 | $18.66 | $21.74 |
| August 2023 | $21.82 | $25.42 |
| July 2023 | $24.70 | $29.15 |
| June 2023 | $24.99 | $29.49 |
| May 2023 | $25.69 | $30.32 |
| April 2023 | $25.98 | $31 |
| March 2023 | $26.41 | $31.51 |
| February 2023 | $21.89 | $26.12 |
| January 2023 | $24.12 | $29.15 |
| December 2022 | $20.97 | $25.34 |
| November 2022 | $23.41 | $28.29 |
| October 2022 | $23.88 | $29.18 |
| September 2022 | $25.61 | $31.30 |
| August 2022 | $30.45 | $37.21 |
| July 2022 | $30.63 | $37.75 |
| June 2022 | $28.24 | $34.80 |
| May 2022 | $28.87 | $35.58 |
| April 2022 | $28.32 | $35.20 |
| March 2022 | $33.04 | $41.07 |
| February 2022 | $28.90 | $35.92 |
| January 2022 | $26.74 | $33.55 |
| December 2021 | $28.52 | $35.79 |
| November 2021 | $28.93 | $36.30 |
| October 2021 | $31.69 | $40.10 |
| September 2021 | $29.16 | $36.91 |
| August 2021 | $32.02 | $40.52 |
| July 2021 | $30.84 | $39.32 |
| June 2021 | $30.25 | $38.57 |
| May 2021 | $31.19 | $39.77 |
| April 2021 | $30.58 | $39.29 |
| March 2021 | $33.16 | $42.60 |
| February 2021 | $32.86 | $42.21 |
| January 2021 | $35.01 | $45.30 |
| December 2020 | $33.35 | $43.15 |
| November 2020 | $32.76 | $63.58 |
| October 2020 | $27.76 | $54.25 |
| September 2020 | $26.89 | $52.55 |
| August 2020 | $23.25 | $45.44 |
| July 2020 | $21.85 | $43.09 |
| June 2020 | $19.41 | $47.89 |
| May 2020 | $19.80 | $48.84 |
| April 2020 | $18.79 | $46.88 |
| March 2020 | $17.03 | $42.48 |
| February 2020 | $19.98 | $49.85 |
| January 2020 | $19.33 | $48.73 |
| December 2019 | $18.49 | $46.62 |
| November 2019 | $18.42 | $46.44 |
| October 2019 | $16.45 | $42.53 |
| September 2019 | $15.71 | $40.61 |
| August 2019 | $14.48 | $37.45 |
| July 2019 | $13.67 | $35.84 |
| June 2019 | $13.19 | $34.58 |
| May 2019 | $12.28 | $32.18 |
| April 2019 | $11.83 | $31.52 |
| March 2019 | $12 | $31.94 |
| February 2019 | $11.30 | $30.08 |
| January 2019 | $10.64 | $28.84 |
| December 2018 | $9.56 | $25.90 |
| November 2018 | $10.56 | $28.62 |
| October 2018 | $9.89 | $27.24 |
| September 2018 | $10.97 | $30.24 |
| August 2018 | $11.16 | $30.76 |
| July 2018 | $10.85 | $30.36 |
| June 2018 | $10.74 | $30.04 |
| May 2018 | $11.05 | $30.92 |
| April 2018 | $10.67 | $30.32 |
| March 2018 | $10.95 | $31.12 |
| February 2018 | $10.86 | $30.86 |
| January 2018 | $11.58 | $33.43 |
| December 2017 | $12.09 | $34.90 |
| November 2017 | $11.42 | $32.96 |
| October 2017 | $11.52 | $33.73 |
| September 2017 | $11.45 | $33.51 |
| August 2017 | $11.85 | $34.68 |
| July 2017 | $11.38 | $33.77 |
| June 2017 | $10.76 | $31.94 |
| May 2017 | $10.57 | $31.36 |
| April 2017 | $10.12 | $30.46 |
| March 2017 | $9.87 | $29.72 |
| February 2017 | $9.67 | $29.12 |
| January 2017 | $9.88 | $30.22 |
| December 2016 | $9.71 | $29.70 |
| November 2016 | $9.50 | $29.06 |
| October 2016 | $9.84 | $30.54 |
| September 2016 | $9.91 | $30.76 |
| August 2016 | $9.68 | $30.06 |
| July 2016 | $9.85 | $31.04 |
| June 2016 | $9.46 | $29.78 |
| May 2016 | $9.16 | $28.86 |
| April 2016 | $8.89 | $29 |
| March 2016 | $9.19 | $29.94 |
| February 2016 | $8.03 | $26.19 |
| January 2016 | $8 | $26.53 |
| December 2015 | $7.90 | $26.18 |
| November 2015 | $7.57 | $25.10 |
| October 2015 | $7.66 | $26.38 |
| September 2015 | $7.99 | $27.48 |
| August 2015 | $8.22 | $28.30 |
| July 2015 | $8.29 | $28.94 |
| June 2015 | $8.50 | $29.68 |
| May 2015 | $8.67 | $30.30 |
| April 2015 | $9.21 | $32.61 |
| March 2015 | $8.92 | $31.58 |
| February 2015 | $8.69 | $30.76 |
| January 2015 | $8.96 | $32.15 |
| December 2014 | $8.62 | $30.92 |
| November 2014 | $8.58 | $30.80 |
| October 2014 | $8.51 | $31.62 |
| September 2014 | $8.20 | $30.46 |
| August 2014 | $7.98 | $29.68 |
| July 2014 | $7.54 | $28.42 |
| June 2014 | $7.87 | $29.62 |
| May 2014 | $7.64 | $28.76 |
| April 2014 | $7.63 | $29.10 |
| March 2014 | $7.64 | $29.14 |
| February 2014 | $7.45 | $28.42 |
| January 2014 | $6.84 | $26.36 |
| December 2013 | $6.79 | $26.16 |
| November 2013 | $6.93 | $27.06 |
| October 2013 | $7.03 | $27.46 |
| September 2013 | $6.74 | $26.67 |
| August 2013 | $6.53 | $25.86 |
| July 2013 | $6.90 | $27.32 |
| June 2013 | $7.05 | $27.90 |
| May 2013 | $6.95 | $28.58 |
| April 2013 | $7.61 | $31.30 |
| March 2013 | $7.15 | $29.40 |
| February 2013 | $7.11 | $29.94 |
| January 2013 | $7.15 | $30.13 |
| December 2012 | $6.95 | $29.28 |
| November 2012 | $6.91 | $29.75 |
| October 2012 | $6.90 | $29.72 |
| September 2012 | $7.01 | $30.20 |
| August 2012 | $6.69 | $29.44 |
| July 2012 | $6.72 | $29.58 |
| June 2012 | $6.36 | $28 |
| May 2012 | $5.89 | $26.55 |
| April 2012 | $6.10 | $27.50 |
| March 2012 | $5.71 | $25.74 |
| February 2012 | $5.92 | $27.34 |
| January 2012 | $5.65 | $26.14 |
| December 2011 | $5.77 | $26.68 |
| November 2011 | $5.29 | $25.05 |
| October 2011 | $5.83 | $27.60 |
| September 2011 | $5.21 | $24.67 |
| August 2011 | $4.95 | $24 |
| July 2011 | $4.99 | $24.22 |
| June 2011 | $4.94 | $23.94 |
| May 2011 | $4.80 | $23.90 |
| April 2011 | $4.89 | $24.35 |
| March 2011 | $4.81 | $23.95 |
| February 2011 | $4.44 | $22.30 |
| January 2011 | $4.17 | $21.13 |
| December 2010 | $4.07 | $20.83 |
| November 2010 | $3.98 | $20.58 |
| October 2010 | $4.02 | $20.99 |
| September 2010 | $3.86 | $20.35 |
| August 2010 | $3.58 | $19.08 |
| July 2010 | $3.78 | $20.36 |
| June 2010 | $3.46 | $18.82 |
| May 2010 | $3.34 | $18.33 |
| April 2010 | $3.66 | $20.33 |
| March 2010 | $3.72 | $20.85 |
| February 2010 | $3.38 | $19.15 |
| January 2010 | $3.17 | $18.16 |
| December 2009 | $3.16 | $18.29 |
| November 2009 | $3.09 | $18.09 |
| October 2009 | $2.84 | $16.93 |
| September 2009 | $2.74 | $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
List: Contenders
Price: $31.92
52 week price:
Dividend Yield: 4.52%
5-year range yield:
Forward Dividend Yield: 4.89%
Payout Ratio: -225.40%
Payout Ratio Range:
Dividend Per Share: 1.57 USD
Earnings Per Share: -0.30 USD
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Renewable
Country: Bermuda
Volume: 259900
Ebitda: 339.0 millionMarket Capitalization: 10.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: -1.89%
DGR5: -2.32%
DGR10: 9.26%
DGR20: 2.55%