5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
-9.34%
YEAR-TO-DATE PERFORMANCE
+4.39%
1 YEAR PERFORMANCE
+2.50%
Brookfield Renewable Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.01 | $23.20 (0.83%) | $23.51 | $22.78 | 435,604 | $6.65 B |
| 03/11/2025 | $23.09 | $22.85 (-1.04%) | $23.45 | $22.66 | 531,959 | $6.52 B |
| 03/10/2025 | $22.30 | $23.09 (3.54%) | $23.20 | $22.27 | 1.58 M | $6.58 B |
| 03/07/2025 | $21.77 | $22.51 (3.4%) | $22.57 | $21.77 | 489,934 | $6.42 B |
| 03/06/2025 | $22.10 | $21.94 (-0.72%) | $22.22 | $21.76 | 536,700 | $6.26 B |
| 03/05/2025 | $21.73 | $22.30 (2.62%) | $22.41 | $21.72 | 356,100 | $6.36 B |
| 03/04/2025 | $21.35 | $21.75 (1.87%) | $22.09 | $21.23 | 929,100 | $6.20 B |
| 03/03/2025 | $22.62 | $21.68 (-4.16%) | $22.73 | $21.56 | 720,800 | $6.18 B |
| 02/28/2025 | $22.43 | $22.51 (0.36%) | $22.62 | $22.10 | 589,258 | $6.47 B |
| 02/27/2025 | $23.33 | $22.85 (-2.06%) | $23.38 | $22.82 | 666,761 | $6.57 B |
| 02/26/2025 | $23.43 | $23.37 (-0.26%) | $23.60 | $23.15 | 630,334 | $6.72 B |
| 02/25/2025 | $22.89 | $23.11 (0.96%) | $23.30 | $22.66 | 742,149 | $6.64 B |
| 02/24/2025 | $23.63 | $22.74 (-3.77%) | $23.63 | $22.74 | 565,090 | $6.54 B |
| 02/21/2025 | $23.59 | $23.44 (-0.64%) | $23.74 | $23.40 | 528,800 | $6.74 B |
| 02/20/2025 | $23.42 | $23.58 (0.68%) | $23.60 | $23.18 | 526,802 | $6.78 B |
| 02/19/2025 | $23.09 | $23.27 (0.78%) | $23.36 | $22.93 | 562,810 | $6.69 B |
| 02/18/2025 | $22.64 | $22.96 (1.41%) | $23.06 | $22.36 | 708,805 | $6.60 B |
| 02/14/2025 | $22.56 | $22.43 (-0.58%) | $22.87 | $22.31 | 765,000 | $6.45 B |
| 02/13/2025 | $22.38 | $22.40 (0.09%) | $22.65 | $22.30 | 394,023 | $6.44 B |
| 02/12/2025 | $21.93 | $22.22 (1.32%) | $22.42 | $21.75 | 478,400 | $6.39 B |
| 02/11/2025 | $22.08 | $22.04 (-0.18%) | $22.17 | $21.87 | 308,174 | $6.34 B |
| 02/10/2025 | $22.62 | $22.16 (-2.03%) | $22.66 | $22.14 | 710,849 | $6.37 B |
| 02/07/2025 | $22.88 | $22.44 (-1.92%) | $23.13 | $22.30 | 680,300 | $6.45 B |
| 02/06/2025 | $22.48 | $22.65 (0.76%) | $22.72 | $22.21 | 562,500 | $6.51 B |
| 02/05/2025 | $21.96 | $22.28 (1.46%) | $22.42 | $21.70 | 638,100 | $6.41 B |
| 02/04/2025 | $21.25 | $21.65 (1.88%) | $21.91 | $21.12 | 843,222 | $6.22 B |
| 02/03/2025 | $21.55 | $20.94 (-2.83%) | $21.72 | $20.83 | 1.79 M | $6.02 B |
| 01/31/2025 | $21.28 | $21.89 (2.87%) | $22.40 | $21.06 | 1.68 M | $6.29 B |
| 01/30/2025 | $20.67 | $20.70 (0.15%) | $21.02 | $20.61 | 965,000 | $5.95 B |
| 01/29/2025 | $20.81 | $20.65 (-0.77%) | $20.98 | $20.44 | 560,100 | $5.94 B |
| 01/28/2025 | $21.24 | $20.75 (-2.31%) | $21.24 | $20.41 | 1.01 M | $5.97 B |
| 01/27/2025 | $21.21 | $21.16 (-0.24%) | $21.33 | $20.57 | 1.30 M | $6.08 B |
| 01/24/2025 | $21.37 | $21.39 (0.09%) | $21.63 | $20.98 | 1.51 M | $6.15 B |
| 01/23/2025 | $20.20 | $20.80 (2.97%) | $21.05 | $20.00 | 1.67 M | $5.98 B |
| 01/22/2025 | $20.90 | $20.03 (-4.16%) | $20.98 | $19.92 | 1.66 M | $5.76 B |
| 01/21/2025 | $20.89 | $20.69 (-0.96%) | $20.89 | $20.31 | 1.56 M | $5.95 B |
| 01/17/2025 | $21.00 | $20.66 (-1.62%) | $21.00 | $20.56 | 1.12 M | $5.94 B |
| 01/16/2025 | $20.90 | $20.93 (0.14%) | $21.38 | $20.63 | 1.17 M | $6.02 B |
| 01/15/2025 | $21.89 | $20.94 (-4.34%) | $21.89 | $20.86 | 1.30 M | $6.02 B |
| 01/14/2025 | $22.22 | $21.50 (-3.24%) | $22.27 | $21.45 | 538,480 | $6.18 B |
| 01/13/2025 | $22.40 | $22.11 (-1.29%) | $22.42 | $21.69 | 593,544 | $6.36 B |
| 01/10/2025 | $22.38 | $22.55 (0.76%) | $22.64 | $21.58 | 1.61 M | $6.48 B |
| 01/08/2025 | $23.50 | $22.63 (-3.7%) | $23.67 | $22.46 | 724,300 | $6.51 B |
| 01/07/2025 | $23.90 | $23.61 (-1.21%) | $24.09 | $23.37 | 526,700 | $6.79 B |
| 01/06/2025 | $23.50 | $23.79 (1.23%) | $23.81 | $23.28 | 543,191 | $6.84 B |
| 01/03/2025 | $23.24 | $23.20 (-0.17%) | $23.42 | $22.85 | 492,100 | $6.67 B |
| 01/02/2025 | $22.97 | $23.11 (0.61%) | $23.39 | $22.85 | 466,108 | $6.64 B |
| 12/31/2024 | $23.00 | $22.79 (-0.91%) | $23.23 | $22.74 | 852,100 | $6.55 B |
| 12/30/2024 | $23.01 | $22.94 (-0.3%) | $23.05 | $22.60 | 497,700 | $6.60 B |
| 12/27/2024 | $23.02 | $23.06 (0.17%) | $23.17 | $22.84 | 276,822 | $6.63 B |
| 12/26/2024 | $23.25 | $23.12 (-0.56%) | $23.47 | $23.00 | 274,430 | $6.65 B |
| 12/24/2024 | $23.14 | $23.34 (0.86%) | $23.48 | $22.86 | 285,900 | $6.71 B |
| 12/23/2024 | $23.00 | $23.09 (0.39%) | $23.10 | $22.67 | 316,400 | $6.64 B |
| 12/20/2024 | $22.41 | $22.95 (2.41%) | $23.07 | $22.23 | 553,862 | $6.60 B |
| 12/19/2024 | $22.90 | $22.59 (-1.35%) | $23.00 | $22.55 | 603,911 | $6.49 B |
| 12/18/2024 | $23.60 | $22.64 (-4.07%) | $23.60 | $22.53 | 695,724 | $6.51 B |
| 12/17/2024 | $23.52 | $23.51 (-0.04%) | $23.83 | $23.16 | 369,469 | $6.76 B |
| 12/16/2024 | $23.66 | $23.85 (0.8%) | $24.21 | $23.47 | 421,900 | $6.86 B |
| 12/13/2024 | $23.80 | $23.79 (-0.04%) | $23.83 | $23.42 | 381,102 | $6.84 B |
| 12/12/2024 | $24.39 | $23.83 (-2.3%) | $24.55 | $23.59 | 765,100 | $6.85 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.
