Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.86 31.54 30.70 31.40 357,725 +0.61(+1.99%)
Dec 30, 2021 30.03 30.94 30.03 30.79 369,760 +0.40(+1.33%)
Dec 29, 2021 30.99 31.02 30.01 30.39 657,774 -0.75(-2.42%)
Dec 28, 2021 31.02 31.34 30.85 31.14 256,475 +0.04(+0.14%)
Dec 27, 2021 31.03 31.16 30.51 31.10 378,283 -0.05(-0.17%)
Dec 23, 2021 30.97 31.32 30.68 31.15 605,516 +0.20(+0.65%)
Dec 22, 2021 30.71 31.06 30.23 30.95 599,509 +0.20(+0.66%)
Dec 21, 2021 30.45 30.97 30.40 30.75 501,441 +0.36(+1.18%)
Dec 20, 2021 30.83 30.97 30.32 30.39 443,550 -0.76(-2.45%)
Dec 17, 2021 29.83 31.41 29.83 31.15 970,816 +1.10(+3.65%)
Dec 16, 2021 29.50 30.34 29.48 30.05 665,981 +0.85(+2.91%)
Dec 15, 2021 29.09 29.37 28.82 29.20 484,974 -0.02(-0.06%)
Dec 14, 2021 29.47 29.82 29.02 29.22 645,330 -0.14(-0.48%)
Dec 13, 2021 29.11 29.45 28.87 29.36 559,250 +0.17(+0.57%)
Dec 10, 2021 29.64 29.79 28.98 29.19 726,998 -0.46(-1.54%)
Dec 09, 2021 30.20 30.67 29.61 29.65 509,128 -0.52(-1.72%)
Dec 08, 2021 31.01 31.19 30.12 30.17 381,666 -0.50(-1.63%)
Dec 07, 2021 30.68 30.95 30.54 30.67 415,214 +0.43(+1.42%)
Dec 06, 2021 29.48 30.54 29.45 30.24 562,668 +0.41(+1.38%)
Dec 03, 2021 30.82 30.86 29.47 29.82 836,687 -0.87(-2.83%)
Dec 02, 2021 31.17 31.43 30.67 30.69 453,629 -0.63(-2.02%)
Dec 01, 2021 32.03 32.12 31.12 31.33 595,031 -0.53(-1.65%)
Nov 30, 2021 31.86 31.97 31.66 31.85 481,148 -0.08(-0.25%)
Nov 29, 2021 31.59 32.01 31.33 31.93 395,144 +0.73(+2.35%)
Nov 26, 2021 31.19 31.39 30.81 31.20 325,559 -0.45(-1.43%)
Nov 24, 2021 31.67 31.99 31.34 31.65 293,492 -0.13(-0.41%)
Nov 23, 2021 32.38 32.38 31.62 31.78 505,580 -0.80(-2.46%)
Nov 22, 2021 32.80 33.05 32.16 32.58 438,816 -0.18(-0.56%)
Nov 19, 2021 32.83 33.07 32.63 32.77 149,171 +0.03(+0.08%)
Nov 18, 2021 33.41 33.51 32.59 32.74 272,973 -0.61(-1.83%)
Nov 17, 2021 33.17 33.63 33.10 33.35 172,564 +0.11(+0.34%)
Nov 16, 2021 33.28 33.63 33.06 33.23 204,063 -0.10(-0.29%)
Nov 15, 2021 33.57 33.79 33.24 33.33 266,358 -0.31(-0.93%)
Nov 12, 2021 33.61 33.75 33.31 33.64 225,682 +0.12(+0.36%)
Nov 11, 2021 33.84 33.84 33.46 33.52 193,576 -0.19(-0.57%)
Nov 10, 2021 33.84 33.71 330,209 -0.17(-0.49%)
Nov 09, 2021 34.26 34.26 33.70 33.88 296,333 -0.10(-0.31%)
Nov 08, 2021 34.50 34.60 33.95 33.98 485,081 -0.49(-1.41%)
Nov 05, 2021 34.80 34.80 33.84 34.47 313,370 -0.24(-0.70%)
Nov 04, 2021 34.60 34.77 34.40 34.71 155,457 +0.02(+0.05%)
Nov 03, 2021 34.71 34.92 34.50 34.70 170,089 -0.16(-0.45%)
Nov 02, 2021 35.42 35.42 34.71 34.85 250,320 -0.57(-1.60%)
Nov 01, 2021 34.80 35.55 35.20 35.42 360,043 +0.53(+1.52%)
Oct 29, 2021 35.04 35.04 34.47 34.89 464,360 -0.25(-0.72%)
Oct 28, 2021 33.89 35.39 33.83 35.14 717,230 +1.42(+4.21%)
Oct 27, 2021 33.16 33.76 32.89 33.72 290,309 +0.64(+1.92%)
Oct 26, 2021 33.77 32.97 33.09 259,674 -0.43(-1.27%)
Oct 25, 2021 33.01 33.58 32.89 33.51 270,183 +0.53(+1.61%)
Oct 22, 2021 32.90 33.10 32.59 32.98 436,760 -0.01(-0.03%)
Oct 21, 2021 33.17 33.21 32.83 32.99 255,730 -0.17(-0.52%)
Oct 20, 2021 33.43 33.73 33.15 33.17 191,670 -0.01(-0.03%)
Oct 19, 2021 32.80 33.60 32.80 33.17 210,838 +0.29(+0.87%)
Oct 18, 2021 32.88 33.00 32.70 32.89 272,682 -0.22(-0.66%)
Oct 15, 2021 33.30 33.30 32.80 33.10 234,557 -0.15(-0.44%)
Oct 14, 2021 34.34 34.34 33.14 33.25 306,812 -0.62(-1.82%)
Oct 13, 2021 33.47 33.96 33.40 33.87 379,374 +0.66(+1.99%)
Oct 12, 2021 32.08 33.38 31.80 33.21 473,918 +1.27(+3.98%)
Oct 11, 2021 31.63 32.74 31.63 31.94 353,182 +0.40(+1.27%)
Oct 08, 2021 31.69 31.78 31.45 31.54 854,480 -0.07(-0.22%)
Oct 07, 2021 31.40 31.77 31.24 31.61 548,490 +0.23(+0.72%)
Oct 06, 2021 30.98 31.40 30.82 31.38 475,025 +0.23(+0.75%)
Oct 05, 2021 31.45 31.53 31.14 31.15 438,561 -0.40(-1.27%)
Oct 04, 2021 31.81 32.09 31.21 31.55 364,800 -0.40(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.