Brookfield Renewable Partners LP (BEP) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 32 out of 100 (momentum 31 · quality 20 · valuation 23), as of 2026-11-01.
Signal: Mixed moving-average stack — Trades -3.3% vs the 50-day and -9.2% vs the 200-day average, 23.9% below the 52-week high and +12.8% off the 52-week low; a death cross printed 21 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Brookfield Renewable Partners LP trades 3.3% below its 50-day and 9.2% below its 200-day moving average. (as of 2026-10-30)

Brookfield Renewable Partners owns and runs power-generation assets across North America, Colombia and Brazil, producing electricity from hydroelectric, wind, solar, distributed generation and pumped storage. It also sells related services such as renewable natural gas, carbon capture, recycling, cogeneration, biomass, nuclear services and eFuels.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BEP overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	28.86	30.20	28.69	30.05	+4.89%	2,380,525
2026-10-30	28.77	29.00	28.34	28.65	-1.34%	713,782
2026-10-29	28.79	29.45	28.79	29.04	+0.28%	959,490
2026-10-28	29.17	29.30	28.52	28.96	-1.06%	922,179
2026-10-27	28.60	29.36	28.58	29.27	+2.49%	2,128,629
2026-10-26	28.56	28.72	28.30	28.56	+0.07%	1,762,931
2026-10-23	28.76	28.91	28.41	28.54	-1.28%	1,417,054
2026-10-22	28.98	29.04	28.62	28.91	-0.89%	1,492,138
2026-10-21	28.50	29.70	28.50	29.17	+3.33%	2,289,532
2026-10-20	28.09	28.63	28.02	28.23	+0.28%	712,995
2026-10-19	28.45	28.60	28.02	28.15	-0.88%	956,914
2026-10-16	28.65	28.89	28.30	28.40	-0.87%	802,008
2026-10-15	27.91	28.74	27.78	28.65	+2.69%	1,081,762
2026-10-14	28.39	28.50	27.77	27.90	-2.58%	967,322
2026-10-13	29.17	29.48	28.18	28.64	-1.55%	1,662,395
2026-10-12	29.53	29.53	28.96	29.09	-1.49%	794,985
2026-10-09	29.20	29.76	29.11	29.53	+0.82%	569,278
2026-10-08	29.43	29.43	28.90	29.29	-0.48%	945,519
2026-10-07	29.36	29.49	28.93	29.43	+0.03%	1,217,019
2026-10-06	28.44	29.44	28.34	29.42	+4.25%	1,742,248
2026-10-05	28.44	28.49	28.01	28.22	-0.46%	948,201
2026-10-02	28.75	29.05	28.26	28.35	-0.25%	981,970
2026-10-01	28.06	28.71	27.98	28.42	+1.00%	1,530,171
2026-09-30	28.15	28.39	27.79	28.14	+0.50%	1,074,470
2026-09-29	27.76	28.02	27.45	28.00	+0.47%	796,941
2026-09-28	28.04	28.30	27.50	27.87	-1.69%	712,157
2026-09-25	28.24	28.72	28.24	28.35	+0.28%	716,378
2026-09-24	29.00	29.15	27.96	28.27	-2.79%	1,318,628
2026-09-23	29.69	29.78	29.05	29.08	-2.35%	882,842
2026-09-22	29.67	30.20	29.63	29.78	+0.20%	982,548
2026-09-21	30.00	30.10	29.58	29.72	-0.37%	1,295,203
2026-09-18	29.81	30.34	29.17	29.83	+0.57%	2,071,981
2026-09-17	29.38	29.82	29.31	29.66	+1.96%	512,331
2026-09-16	29.09	29.34	28.77	29.09	+0.97%	1,251,034
2026-09-15	29.56	29.67	28.77	28.81	-2.11%	731,227
2026-09-14	30.00	30.09	29.26	29.43	-3.16%	1,696,148
2026-09-11	30.82	30.83	30.13	30.39	-0.39%	1,131,590
2026-09-10	30.91	31.08	30.50	30.51	-2.21%	1,844,024
2026-09-09	32.06	32.24	31.20	31.20	-2.89%	1,488,173
2026-09-08	31.46	32.63	31.36	32.13	+2.29%	1,144,517
2026-09-04	31.24	31.45	31.12	31.41	+1.00%	717,157
2026-09-03	31.54	31.54	30.53	31.10	+0.23%	1,193,396
2026-09-02	31.23	31.53	30.91	31.03	-0.77%	961,773
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+7.60%). Worst month: Nov (-8.95%). Based on 2 years of daily data (2025–2026).

Jan+0.76%
Feb+6.95%
Mar+2.65%
Apr+1.25%
May+6.99%
Jun+0.91%
Jul+1.53%
Aug-3.93%
Sep-3.45%
Oct+7.60%
Nov-8.95%
Dec-3.92%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Brookfield Renewable Partners LP's (BEP) latest close?

30.05 on 2026-11-02, from the Closelook data lake's daily price record.

What is BEP's 52-week high and low?

38.12 high and 26.30 low over the trailing 52 weeks, as of 2026-11-02.

What is Brookfield Renewable Partners LP's strongest and weakest month historically?

Historically, BEP's strongest calendar month has been Oct (average +7.60%) and its weakest Nov (average -8.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Brookfield Renewable Partners LP's Closelooknet score?

32 out of 100 (momentum 31 · quality 20 · valuation 23), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BEP?

Mixed moving-average stack: Trades -3.3% vs the 50-day and -9.2% vs the 200-day average, 23.9% below the 52-week high and +12.8% off the 52-week low; a death cross printed 21 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BEP above its 50-day and 200-day moving averages?

Brookfield Renewable Partners LP trades 3.3% below its 50-day and 9.2% below its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.