Brookfield Renewable (NY: BEP )

36.22 USD -0.08 (-0.22%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 35.09 36.82 35.09 36.30 352,570 +1.53(+4.40%)
May 13, 2021 34.89 35.45 34.66 34.77 400,754 +0.06(+0.17%)
May 12, 2021 35.67 35.86 34.55 34.71 684,087 -1.18(-3.29%)
May 11, 2021 36.01 36.81 35.46 35.89 686,433 -0.85(-2.31%)
May 10, 2021 37.25 37.44 36.45 36.74 404,494 -0.31(-0.84%)
May 07, 2021 36.66 37.26 36.51 37.05 334,105 +0.46(+1.26%)
May 06, 2021 37.65 37.65 36.03 36.59 550,025 -0.90(-2.40%)
May 05, 2021 37.54 37.90 37.17 37.49 414,598 +0.03(+0.08%)
May 04, 2021 39.10 39.10 36.84 37.46 686,182 -0.91(-2.37%)
May 03, 2021 39.37 39.69 38.29 38.37 471,143 -0.92(-2.34%)
Apr 30, 2021 40.00 40.11 39.24 39.29 391,600 -0.95(-2.36%)
Apr 29, 2021 40.81 40.91 39.79 40.24 293,714 -0.37(-0.91%)
Apr 28, 2021 40.70 40.75 40.19 40.61 276,174 -0.09(-0.22%)
Apr 27, 2021 41.45 41.45 40.46 40.70 250,928 -0.46(-1.12%)
Apr 26, 2021 40.87 41.40 40.73 41.16 445,226 +0.29(+0.71%)
Apr 23, 2021 40.19 40.96 40.19 40.87 128,700 +0.60(+1.49%)
Apr 22, 2021 40.33 40.85 40.14 40.27 314,823 +0.21(+0.52%)
Apr 21, 2021 39.59 40.44 39.59 40.06 271,718 +0.04(+0.10%)
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%)
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.