Brookfield Renewable (NY: BEP )

40.02 USD -1.48 (-3.57%)
Official Closing Price Updated: 7:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 41.82 41.82 39.57 40.02 595,378 -1.48(-3.57%)
Apr 19, 2021 42.48 42.77 40.87 41.50 525,036 -1.42(-3.31%)
Apr 16, 2021 43.16 43.40 42.92 42.92 193,600 -0.33(-0.76%)
Apr 15, 2021 43.26 43.52 42.68 43.25 208,103 +0.30(+0.70%)
Apr 14, 2021 43.71 43.94 42.52 42.95 218,133 -0.79(-1.81%)
Apr 13, 2021 43.41 43.81 43.06 43.74 240,717 +0.42(+0.97%)
Apr 12, 2021 43.79 43.91 42.84 43.32 372,099 -0.20(-0.46%)
Apr 09, 2021 42.89 43.79 42.51 43.52 273,500 +0.63(+1.47%)
Apr 08, 2021 42.52 42.96 42.36 42.89 478,015 +0.55(+1.30%)
Apr 07, 2021 43.65 43.65 42.18 42.34 355,368 -1.09(-2.51%)
Apr 06, 2021 43.65 43.98 43.04 43.43 292,878 -0.22(-0.50%)
Apr 05, 2021 43.00 44.30 43.00 43.65 517,679 +0.88(+2.06%)
Apr 01, 2021 42.99 43.34 42.65 42.77 507,900 +0.17(+0.40%)
Mar 31, 2021 43.00 43.20 42.16 42.60 264,623 -0.05(-0.12%)
Mar 30, 2021 41.35 42.73 41.03 42.65 331,946 +1.06(+2.55%)
Mar 29, 2021 41.41 42.16 41.35 41.59 244,288 -0.12(-0.29%)
Mar 26, 2021 41.04 41.80 41.04 41.71 417,500 +0.52(+1.26%)
Mar 25, 2021 40.40 41.38 40.00 41.19 236,043 +0.59(+1.45%)
Mar 24, 2021 40.97 41.20 40.40 40.60 300,984 -0.30(-0.73%)
Mar 23, 2021 40.48 41.17 39.99 40.90 396,107 +0.42(+1.04%)
Mar 22, 2021 40.00 40.74 39.85 40.48 205,137 +0.81(+2.04%)
Mar 19, 2021 40.28 40.63 39.33 39.67 823,400 -0.07(-0.18%)
Mar 18, 2021 40.78 40.97 39.56 39.74 568,083 -1.24(-3.03%)
Mar 17, 2021 41.64 41.92 40.59 40.98 536,828 -1.10(-2.61%)
Mar 16, 2021 41.50 42.44 40.98 42.08 332,700 +0.81(+1.96%)
Mar 15, 2021 40.95 41.40 40.40 41.27 388,690 +0.17(+0.41%)
Mar 12, 2021 40.94 41.47 40.33 41.10 280,200 -0.07(-0.17%)
Mar 11, 2021 40.44 41.28 39.95 41.17 365,494 +1.33(+3.34%)
Mar 10, 2021 41.67 41.94 39.71 39.84 415,346 -0.98(-2.40%)
Mar 09, 2021 39.27 41.39 39.23 40.82 560,396 +2.39(+6.22%)
Mar 08, 2021 38.70 38.85 37.91 38.43 849,840 -0.35(-0.90%)
Mar 05, 2021 40.47 40.52 37.74 38.78 1,335,200 -1.76(-4.34%)
Mar 04, 2021 41.81 42.63 40.14 40.54 754,504 -1.72(-4.07%)
Mar 03, 2021 42.86 42.94 41.91 42.26 358,918 -0.49(-1.15%)
Mar 02, 2021 42.94 43.10 42.43 42.75 446,027 +0.04(+0.09%)
Mar 01, 2021 43.36 43.83 42.60 42.71 442,178 +0.50(+1.18%)
Feb 26, 2021 41.00 42.85 40.86 42.21 522,300 +0.99(+2.40%)
Feb 25, 2021 42.29 42.60 40.90 41.22 514,185 -1.58(-3.69%)
Feb 24, 2021 43.71 44.40 42.63 42.80 536,239 -0.93(-2.13%)
Feb 23, 2021 43.58 43.90 41.68 43.73 931,218 -0.62(-1.40%)
Feb 22, 2021 45.84 45.95 44.08 44.35 783,743 -1.85(-4.00%)
Feb 19, 2021 45.65 46.31 45.65 46.20 425,000 +0.76(+1.67%)
Feb 18, 2021 45.10 45.66 44.21 45.44 416,692 +0.01(+0.02%)
Feb 17, 2021 45.03 45.73 44.42 45.43 552,544 +0.21(+0.46%)
Feb 16, 2021 47.59 47.68 45.09 45.22 675,379 -1.07(-2.31%)
Feb 12, 2021 46.03 46.43 45.47 46.29 455,700 -0.21(-0.45%)
Feb 11, 2021 47.21 47.32 45.95 46.50 1,166,525 -0.40(-0.85%)
Feb 10, 2021 48.16 48.28 46.22 46.90 988,657 -0.79(-1.66%)
Feb 09, 2021 47.67 48.80 47.22 47.69 643,179 -0.71(-1.47%)
Feb 08, 2021 48.38 48.63 47.30 48.40 621,536 +1.32(+2.80%)
Feb 05, 2021 46.50 48.39 46.44 47.08 542,700 +0.80(+1.73%)
Feb 04, 2021 45.88 46.73 45.20 46.28 466,304 +0.96(+2.12%)
Feb 03, 2021 46.20 46.20 45.02 45.32 473,305 -0.61(-1.33%)
Feb 02, 2021 46.29 47.23 45.84 45.93 423,153 +0.10(+0.22%)
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.