5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
-14.75%
3 MONTH PERFORMANCE
+6.04%
6 MONTH PERFORMANCE
+10.73%
YEAR-TO-DATE PERFORMANCE
+16.41%
1 YEAR PERFORMANCE
+9.49%
Brookfield Renewable Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.52 | $28.37 (-0.53%) | $28.61 | $28.34 | 345.90 K | $8.05 B |
| 12/04/2025 | $27.68 | $28.37 (2.49%) | $28.52 | $27.68 | 512.02 K | $8.05 B |
| 12/03/2025 | $27.83 | $27.88 (0.18%) | $27.96 | $27.57 | 775.43 K | $7.91 B |
| 12/02/2025 | $28.13 | $27.92 (-0.75%) | $28.37 | $27.89 | 394.51 K | $7.92 B |
| 12/01/2025 | $28.34 | $28.07 (-0.95%) | $28.39 | $27.75 | 576.34 K | $7.97 B |
| 11/28/2025 | $28.60 | $28.70 (0.35%) | $28.78 | $28.26 | 476.81 K | $8.15 B |
| 11/26/2025 | $28.21 | $28.24 (0.11%) | $28.54 | $28.12 | 1.88 M | $8.02 B |
| 11/25/2025 | $28.09 | $28.24 (0.53%) | $28.60 | $28.04 | 2.18 M | $8.02 B |
| 11/24/2025 | $28.50 | $28.25 (-0.88%) | $28.83 | $28.18 | 1.99 M | $8.02 B |
| 11/21/2025 | $28.64 | $28.48 (-0.56%) | $28.84 | $28.22 | 1.44 M | $8.08 B |
| 11/20/2025 | $28.86 | $28.52 (-1.18%) | $29.21 | $28.51 | 1.34 M | $8.09 B |
| 11/19/2025 | $28.78 | $28.58 (-0.69%) | $28.91 | $28.39 | 1.51 M | $8.11 B |
| 11/18/2025 | $28.67 | $28.59 (-0.28%) | $28.86 | $28.43 | 1.32 M | $8.11 B |
| 11/17/2025 | $28.80 | $28.89 (0.31%) | $29.23 | $28.65 | 1.25 M | $8.20 B |
| 11/14/2025 | $28.57 | $28.87 (1.05%) | $29.19 | $28.51 | 1.61 M | $8.19 B |
| 11/13/2025 | $29.15 | $29.00 (-0.51%) | $29.24 | $28.76 | 932.85 K | $8.23 B |
| 11/12/2025 | $29.35 | $29.24 (-0.37%) | $29.40 | $29.22 | 999.14 K | $8.30 B |
| 11/11/2025 | $29.40 | $29.38 (-0.07%) | $29.50 | $29.13 | 2.28 M | $8.34 B |
| 11/10/2025 | $31.25 | $31.15 (-0.32%) | $31.75 | $31.12 | 538.61 K | $8.84 B |
| 11/08/2025 | $31.12 | $31.12 (0%) | $31.12 | $31.12 | 9 | $8.83 B |
| 11/07/2025 | $30.53 | $31.12 (1.93%) | $31.20 | $30.47 | 552.47 K | $8.83 B |
| 11/06/2025 | $30.53 | $31.00 (1.54%) | $31.18 | $30.02 | 508.96 K | $8.80 B |
| 11/05/2025 | $31.48 | $30.36 (-3.56%) | $31.65 | $30.08 | 634.38 K | $8.62 B |
| 11/04/2025 | $30.85 | $31.27 (1.36%) | $31.46 | $30.60 | 541.81 K | $8.88 B |
| 11/03/2025 | $30.95 | $31.52 (1.84%) | $31.70 | $30.39 | 667.80 K | $8.95 B |
| 10/31/2025 | $30.33 | $30.54 (0.69%) | $30.72 | $30.00 | 645.70 K | $8.67 B |
| 10/30/2025 | $30.75 | $30.16 (-1.92%) | $30.85 | $30.07 | 406.64 K | $8.56 B |
| 10/29/2025 | $31.75 | $30.73 (-3.21%) | $31.75 | $30.51 | 653.58 K | $8.72 B |
| 10/28/2025 | $31.40 | $31.44 (0.13%) | $32.72 | $31.25 | 1.99 M | $8.92 B |
| 10/27/2025 | $29.23 | $29.91 (2.33%) | $30.02 | $29.23 | 757.80 K | $8.49 B |
| 10/24/2025 | $28.60 | $29.29 (2.41%) | $29.32 | $28.51 | 544.54 K | $8.31 B |
| 10/23/2025 | $28.49 | $28.61 (0.42%) | $28.74 | $28.40 | 260.60 K | $8.12 B |
| 10/22/2025 | $28.35 | $28.33 (-0.07%) | $28.71 | $28.06 | 334.47 K | $8.04 B |
| 10/21/2025 | $29.05 | $28.45 (-2.07%) | $29.09 | $28.27 | 456.97 K | $8.08 B |
| 10/20/2025 | $28.53 | $29.01 (1.68%) | $29.25 | $28.42 | 587.17 K | $8.23 B |
| 10/17/2025 | $28.66 | $28.52 (-0.49%) | $28.70 | $28.26 | 667.17 K | $8.09 B |
| 10/16/2025 | $28.05 | $28.72 (2.39%) | $28.87 | $28.05 | 873.43 K | $8.15 B |
| 10/15/2025 | $27.27 | $28.01 (2.71%) | $28.19 | $27.00 | 935.67 K | $7.95 B |
| 10/14/2025 | $27.06 | $26.85 (-0.78%) | $27.36 | $26.74 | 1.35 M | $7.62 B |
| 10/13/2025 | $26.70 | $27.80 (4.12%) | $27.80 | $26.60 | 472.39 K | $7.89 B |
| 10/10/2025 | $27.39 | $26.29 (-4.02%) | $27.50 | $26.29 | 1.01 M | $7.46 B |
| 10/09/2025 | $27.93 | $27.25 (-2.43%) | $28.08 | $27.01 | 657.10 K | $7.73 B |
| 10/08/2025 | $27.80 | $27.93 (0.47%) | $28.23 | $27.61 | 1.05 M | $7.93 B |
| 10/07/2025 | $27.31 | $27.85 (1.98%) | $27.94 | $27.28 | 705.91 K | $7.90 B |
| 10/06/2025 | $26.70 | $27.40 (2.62%) | $27.43 | $26.70 | 970.43 K | $7.78 B |
| 10/03/2025 | $26.38 | $26.52 (0.53%) | $26.98 | $26.33 | 661.43 K | $7.53 B |
| 10/02/2025 | $26.73 | $26.49 (-0.9%) | $26.88 | $26.47 | 1.09 M | $7.52 B |
| 10/01/2025 | $25.82 | $26.70 (3.41%) | $26.83 | $25.81 | 1.09 M | $7.58 B |
| 09/30/2025 | $26.19 | $25.79 (-1.53%) | $26.32 | $25.73 | 513.94 K | $7.32 B |
| 09/29/2025 | $25.99 | $26.21 (0.85%) | $26.29 | $25.84 | 801.94 K | $7.44 B |
| 09/26/2025 | $25.50 | $25.92 (1.65%) | $26.13 | $25.50 | 495.85 K | $7.36 B |
| 09/25/2025 | $25.29 | $25.52 (0.91%) | $25.84 | $25.19 | 1.02 M | $7.24 B |
| 09/24/2025 | $25.10 | $25.53 (1.71%) | $25.72 | $25.10 | 467.00 K | $7.25 B |
| 09/23/2025 | $25.50 | $25.22 (-1.1%) | $25.50 | $25.13 | 400.50 K | $7.16 B |
| 09/22/2025 | $25.00 | $25.38 (1.52%) | $25.46 | $24.80 | 544.90 K | $7.20 B |
| 09/19/2025 | $25.63 | $24.94 (-2.69%) | $25.86 | $24.92 | 621.62 K | $7.08 B |
| 09/18/2025 | $25.42 | $25.63 (0.83%) | $25.94 | $25.42 | 418.91 K | $7.27 B |
| 09/17/2025 | $25.68 | $25.37 (-1.21%) | $25.83 | $25.22 | 192.90 K | $7.20 B |
| 09/16/2025 | $25.79 | $25.63 (-0.62%) | $25.96 | $25.62 | 278.71 K | $7.27 B |
| 09/15/2025 | $25.37 | $25.80 (1.69%) | $25.81 | $25.35 | 415.82 K | $7.32 B |
| 09/12/2025 | $24.99 | $25.32 (1.32%) | $25.37 | $24.91 | 400.81 K | $7.19 B |
| 09/11/2025 | $25.18 | $25.06 (-0.48%) | $25.50 | $25.03 | 467.11 K | $7.11 B |
| 09/10/2025 | $25.32 | $25.14 (-0.71%) | $25.49 | $25.09 | 238.04 K | $7.14 B |
| 09/09/2025 | $25.12 | $25.20 (0.32%) | $25.40 | $25.08 | 404.90 K | $7.15 B |
| 09/08/2025 | $24.93 | $25.02 (0.36%) | $25.12 | $24.70 | 218.70 K | $7.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
