Brookfield Renewable Partners LP (BEP) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	31.23	31.53	30.91	31.03	-0.77%	961,736
2026-09-01	31.50	31.63	30.73	31.27	-1.11%	851,607
2026-08-31	31.45	31.75	31.13	31.62	-0.35%	554,336
2026-08-28	32.48	32.63	31.68	31.73	-2.34%	510,699
2026-08-27	32.76	33.00	32.05	32.49	+0.00%	562,867
2026-08-26	32.65	33.10	32.36	32.49	-0.98%	325,483
2026-08-25	32.35	33.08	32.35	32.81	+1.42%	433,647
2026-08-24	32.80	32.80	31.98	32.35	-1.28%	443,427
2026-08-21	33.21	33.45	32.72	32.77	-0.46%	490,227
2026-08-20	33.44	33.80	32.82	32.92	-1.79%	868,901
2026-08-19	33.26	33.70	33.04	33.52	+2.20%	775,679
2026-08-18	34.22	34.50	32.79	32.80	-4.76%	1,531,110
2026-08-17	34.75	34.98	34.32	34.44	-0.89%	571,773
2026-08-14	35.27	35.56	34.69	34.75	-1.36%	736,869
2026-08-13	34.39	35.25	34.21	35.23	+2.38%	850,896
2026-08-12	34.50	34.60	33.99	34.41	+0.53%	1,226,933
2026-08-11	32.81	34.33	32.81	34.23	+4.81%	1,140,220
2026-08-10	32.71	32.99	32.44	32.66	-1.63%	923,172
2026-08-07	32.77	33.21	32.66	33.20	+1.44%	665,169
2026-08-06	32.07	33.37	32.07	32.73	+0.09%	1,417,673
2026-08-05	33.46	33.46	32.37	32.70	-1.03%	1,114,294
2026-08-04	33.39	33.96	32.67	33.04	-1.90%	1,034,631
2026-08-03	33.00	34.53	32.60	33.68	+2.50%	477,364
2026-07-31	33.43	33.46	32.32	32.86	+0.61%	1,036,232
2026-07-30	32.05	32.97	32.04	32.66	+3.19%	1,118,721
2026-07-29	32.07	32.07	31.33	31.65	-1.06%	722,425
2026-07-28	32.17	32.18	31.39	31.99	-0.44%	752,193
2026-07-27	33.16	33.30	31.77	32.13	-2.99%	1,177,825
2026-07-24	33.28	33.70	32.80	33.12	+0.15%	701,035
2026-07-23	32.73	33.15	31.71	33.07	+2.70%	2,925,506
2026-07-22	32.76	34.02	31.77	32.20	+0.06%	4,073,406
2026-07-21	31.91	32.20	31.65	32.18	+0.41%	540,794
2026-07-20	31.91	32.64	31.74	32.05	+0.91%	379,837
2026-07-17	31.62	32.08	31.43	31.76	-0.13%	741,037
2026-07-16	32.33	32.51	31.60	31.80	-2.21%	646,713
2026-07-15	32.21	32.86	32.16	32.52	+1.28%	688,640
2026-07-14	31.90	32.45	31.90	32.11	+0.78%	725,409
2026-07-13	32.33	32.33	31.68	31.86	-1.45%	1,062,091
2026-07-10	33.03	33.21	32.12	32.33	-1.97%	730,617
2026-07-09	33.64	33.84	32.95	32.98	-1.20%	664,751
2026-07-08	32.80	33.47	32.66	33.38	+1.37%	862,587
2026-07-07	33.59	33.85	32.88	32.93	-2.55%	680,442
2026-07-06	34.13	34.20	33.63	33.79	-0.27%	1,163,442
2026-07-02	34.22	35.26	33.33	33.88	-1.43%	564,593
2026-07-01	34.89	35.00	34.27	34.37	-1.04%	221,449
2026-06-30	34.77	35.02	34.25	34.73	-0.49%	413,146
2026-06-29	35.09	35.50	34.41	34.90	-1.05%	378,586
2026-06-26	35.17	35.83	35.03	35.27	+0.11%	602,301
2026-06-25	35.52	36.16	34.99	35.23	-0.25%	792,583
2026-06-24	35.44	35.66	34.84	35.32	-0.34%	910,563
2026-06-23	35.19	35.56	34.85	35.44	-0.84%	838,904
2026-06-22	35.45	36.04	34.85	35.74	+1.42%	976,189
2026-06-18	34.45	35.61	34.45	35.24	+2.92%	1,172,283
2026-06-17	34.30	35.04	34.15	34.24	-0.12%	1,004,363
2026-06-16	34.54	34.96	34.26	34.28	-1.01%	373,086
2026-06-15	34.35	34.86	34.08	34.63	+0.90%	585,710
2026-06-12	35.31	35.72	34.26	34.32	-3.00%	776,719
2026-06-11	35.17	35.88	35.17	35.38	+0.31%	480,988
2026-06-10	36.15	36.66	35.16	35.27	-3.26%	879,886
2026-06-09	36.71	37.11	36.06	36.46	-0.22%	362,102
2026-06-08	36.77	37.38	36.45	36.54	+0.05%	1,786,189
2026-06-05	36.73	37.03	36.01	36.52	-0.27%	1,386,274
2026-06-04	36.59	37.27	35.60	36.62	+0.27%	982,107
2026-06-03	36.83	38.12	36.44	36.52	-1.11%	650,419
2026-06-02	36.65	37.76	36.57	36.93	+0.19%	563,313
2026-06-01	36.62	37.48	36.19	36.86	-0.62%	806,069
2026-05-29	36.82	37.34	36.67	37.09	-0.59%	754,737
2026-05-28	36.61	37.66	36.27	37.31	+2.16%	771,644
2026-05-27	36.82	37.20	36.38	36.52	-1.14%	505,397
2026-05-26	35.66	37.09	35.60	36.94	+4.00%	1,422,672
2026-05-22	35.46	35.97	35.19	35.52	+0.48%	1,150,890
2026-05-21	34.20	35.59	34.20	35.35	+1.73%	1,063,889
2026-05-20	34.21	34.81	34.05	34.75	+2.09%	965,622
2026-05-19	34.27	34.37	33.65	34.04	-0.96%	1,455,191
2026-05-18	34.60	34.70	33.96	34.37	+0.00%	968,464
2026-05-15	33.57	34.41	33.06	34.37	+0.79%	818,303
2026-05-14	34.74	34.74	33.96	34.10	-1.07%	551,423
2026-05-13	34.04	34.66	33.62	34.47	+0.50%	593,554
2026-05-12	34.42	34.42	33.86	34.30	-0.38%	257,948
2026-05-11	34.09	34.47	34.09	34.43	+1.18%	343,985
2026-05-08	34.74	34.85	33.81	34.03	-1.48%	518,152
2026-05-07	34.50	34.58	33.84	34.54	+0.14%	1,022,929
2026-05-06	33.80	34.91	33.78	34.49	+2.40%	1,529,715
2026-05-05	32.78	33.93	32.78	33.68	+2.87%	1,925,396
2026-05-04	33.26	33.37	32.56	32.74	-1.83%	1,065,881
2026-05-01	34.66	34.66	32.87	33.35	+0.72%	1,610,081
2026-04-30	32.25	33.36	32.25	33.11	+3.21%	1,240,050
2026-04-29	33.33	34.88	31.82	32.08	-3.46%	4,162,587
2026-04-28	33.81	33.85	33.22	33.23	-1.74%	379,028
2026-04-27	34.36	34.53	33.72	33.82	-1.08%	405,283
2026-04-24	33.88	34.25	33.60	34.19	+0.86%	414,725
2026-04-23	33.37	34.13	33.25	33.90	+1.95%	568,271
2026-04-22	32.64	33.40	32.64	33.25	+2.72%	906,934
2026-04-21	34.53	34.67	32.27	32.37	-6.58%	834,997
2026-04-20	34.52	35.11	34.50	34.65	+0.17%	553,813
2026-04-17	35.00	35.00	34.44	34.59	-0.26%	483,852
2026-04-16	35.86	35.97	34.43	34.68	-1.98%	771,525
2026-04-15	34.92	35.47	34.51	35.38	+1.55%	279,498
2026-04-14	34.65	35.11	34.44	34.84	+1.37%	675,654
2026-04-13	34.60	35.12	34.22	34.37	-0.84%	712,930
2026-04-10	34.03	34.79	34.03	34.66	+2.00%	879,261
2026-04-09	34.08	34.59	33.83	33.98	-0.82%	739,542
2026-04-08	33.28	34.32	33.28	34.26	+4.39%	942,208
2026-04-07	33.42	33.56	32.82	32.82	-1.80%	378,507
2026-04-06	33.65	33.99	33.30	33.42	-0.48%	352,801
2026-04-02	32.80	34.05	32.50	33.58	+1.51%	730,342
2026-04-01	32.29	33.19	32.03	33.08	+1.35%	1,025,305
2026-03-31	31.72	32.90	31.71	32.64	+2.80%	1,340,564
2026-03-30	32.04	32.51	31.69	31.75	+0.03%	1,003,824
2026-03-27	31.37	31.94	31.10	31.74	+1.02%	849,584
2026-03-26	31.91	32.01	31.18	31.42	-1.13%	915,972
2026-03-25	31.75	32.25	31.54	31.78	+1.53%	892,760
2026-03-24	30.74	31.87	30.62	31.30	+2.19%	658,032
2026-03-23	30.90	31.22	30.04	30.63	-0.65%	2,069,615
2026-03-20	31.64	32.00	30.62	30.83	-3.26%	1,904,544
2026-03-19	31.28	32.06	31.15	31.87	+0.63%	1,638,123
2026-03-18	30.99	31.94	30.88	31.67	+1.54%	1,098,429
2026-03-17	30.65	31.58	30.65	31.19	+1.76%	648,326
2026-03-16	30.37	30.92	30.37	30.65	+1.59%	456,815
2026-03-13	30.97	31.69	29.84	30.17	-2.11%	953,572
2026-03-12	30.83	31.16	30.57	30.82	-0.90%	388,448
2026-03-11	30.73	31.12	30.43	31.10	+1.24%	597,773
2026-03-10	30.21	30.75	29.88	30.72	+2.13%	760,431
2026-03-09	29.73	30.22	29.31	30.08	-0.53%	409,932
2026-03-06	29.88	30.38	29.25	30.24	-0.13%	691,057
2026-03-05	30.38	30.50	29.88	30.28	-0.39%	1,089,453
2026-03-04	31.02	31.02	30.13	30.40	-1.46%	637,071
2026-03-03	31.23	31.24	30.23	30.85	-2.56%	823,801
2026-03-02	31.11	31.89	31.03	31.66	-0.38%	511,005
2026-02-27	31.68	32.33	31.27	31.78	-1.91%	620,970
2026-02-26	32.19	32.48	31.64	32.40	+0.71%	501,218
2026-02-25	32.22	32.50	31.94	32.17	+0.22%	418,272
2026-02-24	31.96	32.31	31.59	32.10	+0.75%	820,372
2026-02-23	31.84	32.58	31.76	31.86	+0.06%	830,602
2026-02-20	31.36	32.04	31.23	31.84	+1.18%	673,825
2026-02-19	31.45	31.52	30.99	31.47	+0.58%	468,785
2026-02-18	32.03	32.09	30.98	31.29	-2.31%	604,513
2026-02-17	32.00	32.78	31.88	32.03	+0.82%	658,414
2026-02-13	31.01	31.98	31.01	31.77	+2.15%	318,754
2026-02-12	31.45	32.11	30.95	31.10	-0.64%	889,044
2026-02-11	31.00	31.51	30.14	31.30	+1.33%	685,989
2026-02-10	31.25	31.25	30.67	30.89	-0.10%	620,205
2026-02-09	30.50	31.29	30.36	30.92	+1.48%	416,923
2026-02-06	29.95	30.47	29.72	30.47	+3.22%	346,281
2026-02-05	29.95	30.21	29.33	29.52	-1.44%	552,270
2026-02-04	30.33	30.66	29.90	29.95	-1.12%	631,143
2026-02-03	29.80	30.72	29.77	30.29	+1.41%	705,164
2026-02-02	29.82	30.50	29.58	29.87	+0.13%	576,669
2026-01-30	28.55	30.51	28.45	29.83	+4.85%	1,260,764
2026-01-29	28.94	29.34	28.45	28.45	-1.90%	788,006
2026-01-28	28.91	29.15	28.44	29.00	+0.66%	682,658
2026-01-27	28.30	29.15	28.27	28.81	+1.91%	673,010
2026-01-26	28.50	28.65	28.21	28.27	-0.28%	414,488
2026-01-23	28.18	28.61	28.02	28.35	+0.75%	582,832
2026-01-22	28.19	28.97	28.06	28.14	+0.29%	452,075
2026-01-21	27.77	28.16	27.72	28.06	+1.41%	369,594
2026-01-20	27.96	28.03	27.48	27.67	-1.88%	374,285
2026-01-16	27.78	28.52	27.78	28.20	+0.71%	566,148
2026-01-15	28.17	28.45	27.95	28.00	-0.28%	443,576
2026-01-14	28.50	28.76	28.00	28.08	-1.68%	530,458
2026-01-13	27.62	28.66	27.50	28.56	+4.08%	927,399
2026-01-12	26.89	27.56	26.89	27.44	+1.89%	387,328
2026-01-09	27.34	27.43	26.71	26.93	+0.26%	489,642
2026-01-08	27.48	27.72	26.83	26.86	-2.29%	451,548
2026-01-07	28.20	28.75	27.35	27.49	-1.89%	549,595
2026-01-06	27.93	28.27	27.62	28.02	+0.29%	439,740
2026-01-05	28.19	28.25	27.67	27.94	+0.04%	681,352
2026-01-02	27.26	28.04	27.18	27.93	+3.56%	309,726
2025-12-31	26.90	27.14	26.84	26.97	+0.22%	300,385
2025-12-30	27.40	27.57	26.87	26.91	-1.39%	330,326
2025-12-29	27.40	27.61	27.25	27.29	-0.26%	358,526
2025-12-26	27.21	27.55	27.20	27.36	-0.26%	189,369
2025-12-24	27.36	27.50	27.24	27.43	+0.73%	141,564
2025-12-23	26.80	27.43	26.80	27.23	-0.26%	502,500
2025-12-22	26.92	27.52	26.90	27.30	+1.56%	393,890
2025-12-19	26.30	27.04	26.30	26.88	+0.79%	911,659
2025-12-18	26.93	27.24	26.67	26.67	-0.11%	644,904
2025-12-17	27.66	27.95	26.58	26.70	-3.89%	1,047,910
2025-12-16	27.55	28.00	27.55	27.78	+0.43%	526,981
2025-12-15	27.99	28.06	27.66	27.66	-0.82%	508,060
2025-12-12	28.36	28.37	27.59	27.89	-0.57%	675,734
2025-12-11	28.54	28.59	27.96	28.05	-1.20%	620,845
2025-12-10	28.10	28.70	28.05	28.39	+0.71%	639,580
2025-12-09	28.29	28.58	28.12	28.19	-0.42%	326,389
2025-12-08	28.58	28.72	27.94	28.31	-0.21%	705,938
2025-12-05	28.52	28.61	28.34	28.37	+0.00%	345,860
2025-12-04	27.68	28.52	27.68	28.37	+1.76%	512,022
2025-12-03	27.83	27.96	27.57	27.88	-0.14%	775,429
2025-12-02	28.13	28.37	27.89	27.92	-0.53%	394,510
2025-12-01	28.34	28.39	27.75	28.07	-2.20%	573,805
2025-11-28	28.60	28.78	28.26	28.70	+1.63%	380,532
2025-11-26	28.21	28.54	28.12	28.24	+0.00%	1,877,711
2025-11-25	28.09	28.60	28.04	28.24	-0.04%	2,177,717
2025-11-24	28.50	28.82	28.18	28.25	-0.81%	1,986,180
2025-11-21	28.64	28.84	28.22	28.48	-0.14%	1,443,899
2025-11-20	28.86	29.21	28.51	28.52	-0.21%	1,343,090
2025-11-19	28.78	28.91	28.39	28.58	-0.03%	1,510,071
2025-11-18	28.67	28.86	28.43	28.59	-1.04%	1,320,197
2025-11-17	28.80	29.23	28.65	28.89	+0.07%	1,254,985
2025-11-14	28.57	29.19	28.51	28.87	-0.45%	1,607,230
2025-11-13	29.15	29.24	28.76	29.00	-0.82%	932,846
2025-11-12	29.35	29.40	29.22	29.24	-0.48%	999,144
2025-11-11	29.40	29.50	29.13	29.38	-5.68%	2,281,316
2025-11-10	31.25	31.75	31.12	31.15	+0.10%	538,607
2025-11-07	30.53	31.20	30.47	31.12	+0.39%	552,474
2025-11-06	30.53	31.18	30.02	31.00	+2.11%	508,957
2025-11-05	31.48	31.65	30.08	30.36	-2.91%	634,379
2025-11-04	30.85	31.46	30.59	31.27	-0.79%	541,810
2025-11-03	30.95	31.70	30.39	31.52	+3.21%	667,762
2025-10-31	30.33	30.72	30.00	30.54	+1.26%	645,698
2025-10-30	30.75	30.84	30.07	30.16	-1.85%	406,641
2025-10-29	31.75	31.75	30.51	30.73	-2.26%	653,583
2025-10-28	31.40	32.72	31.25	31.44	+5.12%	1,990,140
2025-10-27	29.23	30.02	29.23	29.91	+2.12%	757,801
2025-10-24	28.60	29.32	28.51	29.29	+2.38%	544,539
2025-10-23	28.49	28.74	28.40	28.61	+0.99%	260,599
2025-10-22	28.35	28.71	28.06	28.33	-0.42%	334,472
2025-10-21	29.05	29.09	28.27	28.45	-1.93%	456,965
2025-10-20	28.53	29.25	28.42	29.01	+1.72%	587,167
2025-10-17	28.66	28.70	28.26	28.52	-0.70%	667,172
2025-10-16	28.05	28.87	28.05	28.72	+2.53%	873,427
2025-10-15	27.27	28.18	27.00	28.01	+4.32%	935,671
2025-10-14	27.06	27.36	26.74	26.85	-3.42%	1,345,897
2025-10-13	26.70	27.80	26.60	27.80	+5.74%	472,390
2025-10-10	27.39	27.50	26.29	26.29	-3.52%	1,007,859
2025-10-09	27.93	28.08	27.01	27.25	-2.43%	657,084
2025-10-08	27.80	28.23	27.61	27.93	+0.29%	1,051,823
2025-10-07	27.31	27.94	27.28	27.85	+1.64%	705,907
2025-10-06	26.70	27.43	26.70	27.40	+3.32%	970,426
2025-10-03	26.38	26.98	26.33	26.52	+0.11%	661,430
2025-10-02	26.73	26.88	26.47	26.49	-0.79%	1,086,442
2025-10-01	25.82	26.83	25.81	26.70	+3.53%	1,090,096
2025-09-30	26.19	26.32	25.73	25.79	-1.60%	513,935
2025-09-29	25.99	26.29	25.84	26.21	+1.12%	801,941
2025-09-26	25.50	26.13	25.50	25.92	+1.57%	495,850
2025-09-25	25.29	25.84	25.19	25.52	-0.04%	1,016,609
2025-09-24	25.10	25.72	25.10	25.53	+1.23%	466,974
2025-09-23	25.50	25.50	25.13	25.22	-0.63%	400,479
2025-09-22	25.00	25.46	24.80	25.38	+1.76%	544,885
2025-09-19	25.63	25.86	24.91	24.94	-2.69%	621,621
2025-09-18	25.42	25.94	25.42	25.63	+1.02%	418,909
2025-09-17	25.68	25.83	25.22	25.37	-1.01%	192,902
2025-09-16	25.79	25.96	25.62	25.63	-0.66%	278,710
2025-09-15	25.37	25.81	25.35	25.80	+1.90%	415,820
2025-09-12	24.99	25.37	24.91	25.32	+1.04%	400,807
2025-09-11	25.18	25.50	25.03	25.06	-0.32%	467,108
2025-09-10	25.32	25.49	25.09	25.14	-0.24%	238,040
2025-09-09	25.12	25.40	25.08	25.20	+0.72%	404,892
2025-09-08	24.93	25.12	24.70	25.02	+0.56%	218,666
2025-09-05	24.92	25.04	24.60	24.88	-0.36%	220,578

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+14.38%). Pire mois : Nov (-8.95%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.76%
Févr+6.95%
Mars+2.65%
Avr+1.25%
Mai+6.99%
Juin+0.91%
Juil+1.53%
Août-3.93%
Sept+3.12%
Oct+14.38%
Nov-8.95%
Déc-3.92%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Brookfield Renewable Partners LP (BEP) ?

31.03 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BEP ?

Plus haut à 38.12 et plus bas à 24.48 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Brookfield Renewable Partners LP ?

Historiquement, le mois le plus fort de BEP a été Oct (moyenne +14.38%) et le plus faible Nov (moyenne -8.95%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.