Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.31	25.67	24.81	24.92	302,563	-0.39(-1.55%)
Jan 30, 2024	25.39	25.49	24.98	25.31	309,630	-0.21(-0.83%)
Jan 29, 2024	24.81	25.67	24.52	25.52	248,881	+0.63(+2.54%)
Jan 26, 2024	25.22	25.29	24.77	24.89	301,926	-0.26(-1.03%)
Jan 25, 2024	24.89	25.16	24.51	25.15	418,724	+0.48(+1.94%)
Jan 24, 2024	25.01	25.17	24.54	24.67	342,657	-0.12(-0.50%)
Jan 23, 2024	24.90	25.02	24.49	24.79	204,004	+0.20(+0.82%)
Jan 22, 2024	24.59	25.01	24.45	24.59	310,548	-0.01(-0.04%)
Jan 19, 2024	24.20	24.73	23.79	24.60	416,755	+0.34(+1.42%)
Jan 18, 2024	24.12	24.56	24.01	24.25	407,321	+0.15(+0.64%)
Jan 17, 2024	24.33	24.42	23.62	24.10	349,388	-0.54(-2.18%)
Jan 16, 2024	24.74	25.04	24.27	24.64	545,359	-0.02(-0.08%)
Jan 12, 2024	25.31	25.59	24.47	24.66	305,196	-0.45(-1.79%)
Jan 11, 2024	25.97	25.97	25.00	25.11	291,744	-0.89(-3.43%)
Jan 10, 2024	26.25	26.31	25.95	26.00	293,015	-0.17(-0.66%)
Jan 09, 2024	26.16	26.29	25.84	26.17	149,442	+0.01(+0.04%)
Jan 08, 2024	25.06	26.18	25.01	26.16	217,390	+1.09(+4.36%)
Jan 05, 2024	24.52	25.43	24.47	25.07	267,555	+0.35(+1.43%)
Jan 04, 2024	24.43	24.91	24.43	24.71	337,037	+0.14(+0.58%)
Jan 03, 2024	24.81	24.83	24.44	24.57	588,662	-0.35(-1.42%)
Jan 02, 2024	25.15	25.92	24.81	24.93	565,776	-0.25(-0.99%)
Dec 29, 2023	25.04	25.44	24.85	25.17	289,667	+0.02(+0.08%)
Dec 28, 2023	25.07	25.24	24.83	25.15	472,387	-0.07(-0.27%)
Dec 27, 2023	25.45	25.70	25.13	25.22	775,389	-0.26(-1.02%)
Dec 26, 2023	25.65	25.80	25.47	25.48	385,802	-0.15(-0.60%)
Dec 22, 2023	26.17	26.22	25.60	25.63	696,868	-0.22(-0.85%)
Dec 21, 2023	25.61	26.18	25.61	25.85	370,066	+0.52(+2.04%)
Dec 20, 2023	25.67	26.02	25.31	25.34	282,136	-0.45(-1.75%)
Dec 19, 2023	25.21	25.89	25.21	25.79	315,144	+0.59(+2.36%)
Dec 18, 2023	25.57	25.84	24.80	25.19	335,737	-0.49(-1.90%)
Dec 15, 2023	26.29	26.34	25.55	25.68	818,432	-0.57(-2.19%)
Dec 14, 2023	24.99	26.64	24.99	26.26	1,041,708	+1.38(+5.54%)
Dec 13, 2023	23.85	24.91	23.61	24.88	863,935	+1.00(+4.17%)
Dec 12, 2023	24.23	24.24	23.77	23.88	528,107	-0.50(-2.04%)
Dec 11, 2023	23.99	24.39	23.67	24.38	714,639	+0.20(+0.83%)
Dec 08, 2023	24.19	24.43	23.91	24.18	519,428	-0.21(-0.86%)
Dec 07, 2023	24.89	24.89	24.33	24.39	444,272	-0.39(-1.59%)
Dec 06, 2023	23.84	24.80	23.84	24.78	397,512	+1.00(+4.19%)
Dec 05, 2023	24.31	24.49	23.79	23.79	310,069	-0.62(-2.55%)
Dec 04, 2023	24.49	24.89	24.35	24.41	374,935	-0.42(-1.70%)
Dec 01, 2023	23.56	24.91	23.56	24.83	393,640	+1.10(+4.64%)
Nov 30, 2023	23.68	23.87	23.42	23.73	293,573	-0.01(-0.04%)
Nov 29, 2023	23.79	24.03	23.62	23.74	298,438	+0.12(+0.52%)
Nov 28, 2023	23.15	23.82	23.15	23.61	386,570	+0.39(+1.67%)
Nov 27, 2023	23.30	23.61	23.14	23.23	463,085	-0.16(-0.69%)
Nov 24, 2023	23.39	23.60	23.26	23.39	102,060	+0.12(+0.53%)
Nov 22, 2023	23.04	23.31	22.75	23.26	275,057	+0.30(+1.32%)
Nov 21, 2023	23.15	23.34	22.96	22.96	426,025	-0.32(-1.38%)
Nov 20, 2023	22.99	23.36	22.75	23.28	383,405	+0.17(+0.74%)
Nov 17, 2023	23.36	23.62	23.09	23.11	391,414	-0.43(-1.81%)
Nov 16, 2023	23.34	23.75	23.14	23.54	360,607	+0.13(+0.56%)
Nov 15, 2023	22.80	23.84	22.80	23.41	579,556	+0.70(+3.08%)
Nov 14, 2023	21.26	22.78	21.09	22.71	596,502	+1.95(+9.38%)
Nov 13, 2023	20.76	21.11	20.60	20.76	325,295	+0.06(+0.27%)
Nov 10, 2023	20.85	21.00	20.47	20.70	268,237	-0.14(-0.68%)
Nov 09, 2023	21.09	21.41	20.73	20.85	333,871	-0.23(-1.08%)
Nov 08, 2023	21.40	21.44	20.86	21.07	573,976	-0.31(-1.46%)
Nov 07, 2023	21.73	21.74	20.96	21.38	644,715	-0.42(-1.91%)
Nov 06, 2023	21.92	22.02	21.41	21.80	834,084	+0.00(+0.00%)
Nov 03, 2023	22.50	22.56	21.42	21.80	749,838	-0.26(-1.20%)
Nov 02, 2023	20.67	22.16	20.60	22.06	923,428	+1.70(+8.35%)
Nov 01, 2023	19.81	20.38	19.76	20.36	683,574	+0.56(+2.81%)
Oct 31, 2023	20.60	20.79	19.71	19.81	388,487	-0.76(-3.68%)
Oct 30, 2023	20.14	20.69	20.14	20.56	504,121	+0.32(+1.59%)
Oct 27, 2023	20.69	20.69	20.04	20.24	376,637	-0.49(-2.37%)
Oct 26, 2023	21.11	21.36	20.62	20.73	388,289	-0.42(-1.97%)
Oct 25, 2023	21.43	21.62	21.09	21.15	341,884	-0.44(-2.06%)
Oct 24, 2023	21.04	21.87	21.04	21.59	730,014	+0.54(+2.56%)
Oct 23, 2023	20.17	21.23	20.10	21.05	684,137	+0.77(+3.82%)
Oct 20, 2023	19.85	20.65	19.85	20.28	908,166	+0.24(+1.18%)
Oct 19, 2023	19.86	20.28	19.76	20.04	777,084	+0.12(+0.62%)
Oct 18, 2023	20.05	20.05	19.34	19.92	673,005	-0.20(-0.99%)
Oct 17, 2023	19.60	20.60	19.60	20.12	487,604	+0.27(+1.38%)
Oct 16, 2023	20.06	20.21	19.53	19.84	1,033,235	+0.01(+0.05%)
Oct 13, 2023	20.72	20.90	19.83	19.83	536,173	-0.71(-3.45%)
Oct 12, 2023	21.24	21.29	20.50	20.54	266,140	-0.71(-3.33%)
Oct 11, 2023	21.25	21.56	20.89	21.25	610,890	+0.25(+1.17%)
Oct 10, 2023	19.87	21.06	19.87	21.01	894,431	+1.21(+6.11%)
Oct 09, 2023	20.00	20.36	19.47	19.80	497,997	-0.34(-1.69%)
Oct 06, 2023	19.90	20.23	19.20	20.14	979,640	+0.13(+0.66%)
Oct 05, 2023	19.74	20.25	19.73	20.00	1,564,387	+0.28(+1.44%)
Oct 04, 2023	19.37	19.79	19.24	19.72	995,367	+0.51(+2.66%)
Oct 03, 2023	19.15	19.30	18.87	19.21	1,513,274	-0.10(-0.54%)
Oct 02, 2023	20.69	20.71	19.18	19.32	2,143,485	-1.23(-5.98%)
Sep 29, 2023	21.56	21.89	20.28	20.54	1,401,975	-1.00(-4.65%)
Sep 28, 2023	22.67	23.06	21.31	21.55	2,136,570	-1.06(-4.68%)
Sep 27, 2023	24.38	24.62	22.54	22.60	1,410,028	-1.80(-7.39%)
Sep 26, 2023	24.30	24.52	24.12	24.41	1,319,291	+0.02(+0.08%)
Sep 25, 2023	24.36	24.56	24.33	24.39	358,175	+0.26(+1.06%)
Sep 22, 2023	23.85	24.30	23.78	24.13	568,566	+0.28(+1.19%)
Sep 21, 2023	24.16	24.54	23.84	23.85	1,411,433	-0.74(-3.00%)
Sep 20, 2023	24.70	24.82	24.53	24.59	414,265	+0.02(+0.08%)
Sep 19, 2023	24.64	24.92	24.53	24.57	327,875	-0.17(-0.69%)
Sep 18, 2023	24.81	24.95	24.51	24.74	240,632	-0.07(-0.27%)
Sep 15, 2023	24.57	24.89	24.36	24.81	1,127,860	+0.26(+1.04%)
Sep 14, 2023	23.71	24.57	23.71	24.55	364,980	+0.89(+3.75%)
Sep 13, 2023	23.53	23.77	23.50	23.66	263,833	+0.06(+0.24%)
Sep 12, 2023	23.42	23.71	23.39	23.61	315,396	+0.19(+0.81%)
Sep 11, 2023	23.51	23.69	23.24	23.42	410,897	+0.08(+0.32%)
Sep 08, 2023	22.88	23.51	22.88	23.34	367,394	+0.33(+1.44%)
Sep 07, 2023	22.41	23.16	22.32	23.01	322,597	+0.39(+1.71%)
Sep 06, 2023	23.14	23.24	22.40	22.62	878,829	-0.64(-2.76%)
Sep 05, 2023	23.79	23.92	23.26	23.26	515,464	-0.53(-2.22%)
Sep 01, 2023	24.02	24.36	23.68	23.79	289,737	-0.23(-0.94%)
Aug 31, 2023	24.43	24.78	23.97	24.02	219,643	-0.28(-1.17%)
Aug 30, 2023	24.95	25.13	24.27	24.30	454,682	-0.64(-2.58%)
Aug 29, 2023	24.63	25.14	24.59	24.95	369,237	+0.24(+0.98%)
Aug 28, 2023	24.50	24.92	24.50	24.71	113,931	+0.17(+0.68%)
Aug 25, 2023	24.30	24.67	24.30	24.54	127,672	+0.11(+0.46%)
Aug 24, 2023	24.13	24.72	24.13	24.43	301,623	+0.11(+0.46%)
Aug 23, 2023	23.88	24.31	23.77	24.31	230,798	+0.64(+2.72%)
Aug 22, 2023	24.32	24.32	23.67	23.67	314,918	-0.48(-1.97%)
Aug 21, 2023	24.29	24.45	24.10	24.15	300,009	-0.20(-0.81%)
Aug 18, 2023	24.28	24.51	24.17	24.34	664,523	-0.04(-0.15%)
Aug 17, 2023	24.68	24.82	24.37	24.38	231,271	-0.18(-0.72%)
Aug 16, 2023	24.37	24.60	24.30	24.56	200,858	+0.20(+0.80%)
Aug 15, 2023	24.82	24.82	24.04	24.36	191,823	-0.44(-1.77%)
Aug 14, 2023	24.72	25.10	24.49	24.80	146,446	+0.10(+0.42%)
Aug 11, 2023	24.57	24.94	24.41	24.70	139,008	+0.04(+0.15%)
Aug 10, 2023	24.62	24.95	24.33	24.66	207,176	+0.01(+0.04%)
Aug 09, 2023	25.00	25.18	24.37	24.65	400,235	-0.35(-1.42%)
Aug 08, 2023	24.81	25.28	24.63	25.00	173,567	+0.10(+0.41%)
Aug 07, 2023	24.99	25.48	24.79	24.90	135,795	-0.07(-0.26%)
Aug 04, 2023	25.06	25.87	24.69	24.97	321,883	+0.34(+1.36%)
Aug 03, 2023	25.03	25.07	24.56	24.63	310,964	-0.33(-1.31%)
Aug 02, 2023	26.20	26.21	24.94	24.96	567,674	-1.35(-5.14%)
Aug 01, 2023	27.06	27.18	26.16	26.31	329,182	-0.89(-3.26%)
Jul 31, 2023	27.41	27.98	27.20	27.20	277,458	-0.21(-0.78%)
Jul 28, 2023	27.82	27.82	27.19	27.41	180,754	-0.24(-0.88%)
Jul 27, 2023	27.90	28.12	27.61	27.65	188,844	-0.24(-0.87%)
Jul 26, 2023	27.74	28.05	27.71	27.90	140,433	+0.04(+0.13%)
Jul 25, 2023	27.75	28.09	27.75	27.86	183,750	-0.07(-0.23%)
Jul 24, 2023	28.16	28.27	27.64	27.93	316,241	-0.08(-0.30%)
Jul 21, 2023	27.62	28.10	27.57	28.01	129,556	+0.39(+1.42%)
Jul 20, 2023	27.99	28.00	27.55	27.62	108,073	-0.31(-1.10%)
Jul 19, 2023	27.69	28.02	27.56	27.93	148,440	+0.28(+1.01%)
Jul 18, 2023	27.57	27.71	27.39	27.65	305,082	+0.01(+0.03%)
Jul 17, 2023	27.87	27.97	27.51	27.64	163,877	-0.20(-0.70%)
Jul 14, 2023	28.29	28.29	27.69	27.83	119,846	-0.33(-1.16%)
Jul 13, 2023	27.84	28.29	27.74	28.16	184,198	+0.57(+2.06%)
Jul 12, 2023	27.09	27.61	27.03	27.59	344,986	+0.63(+2.35%)
Jul 11, 2023	26.98	27.18	26.84	26.95	133,303	-0.10(-0.38%)
Jul 10, 2023	26.47	27.43	26.33	27.06	293,817	-0.31(-1.13%)
Jul 07, 2023	26.95	27.61	26.95	27.37	119,152	+0.33(+1.21%)
Jul 06, 2023	27.54	27.55	26.77	27.04	271,603	-0.58(-2.09%)
Jul 05, 2023	27.73	27.91	27.55	27.62	243,391	-0.07(-0.27%)
Jul 03, 2023	27.42	27.88	27.42	27.69	138,708	+0.18(+0.64%)
Jun 30, 2023	27.20	27.75	27.20	27.51	242,821	+0.32(+1.17%)
Jun 29, 2023	26.90	27.23	26.66	27.20	188,080	+0.14(+0.52%)
Jun 28, 2023	27.38	27.49	27.02	27.06	246,015	-0.43(-1.56%)
Jun 27, 2023	27.56	27.63	27.36	27.49	105,959	+0.02(+0.07%)
Jun 26, 2023	27.35	27.73	27.35	27.47	156,520	+0.13(+0.48%)
Jun 23, 2023	27.39	27.44	27.22	27.34	263,279	-0.05(-0.17%)
Jun 22, 2023	27.52	27.56	26.97	27.38	239,440	-0.09(-0.34%)
Jun 21, 2023	27.18	27.57	27.15	27.48	500,285	+0.19(+0.68%)
Jun 20, 2023	27.51	27.62	26.97	27.29	244,662	-0.13(-0.48%)
Jun 16, 2023	27.60	27.80	27.40	27.42	934,292	-0.27(-0.98%)
Jun 15, 2023	27.76	27.85	27.51	27.69	354,512	-1.37(-4.73%)
May 08, 2023	28.96	29.35	28.77	29.07	194,064	+0.02(+0.06%)
May 05, 2023	27.74	29.39	27.26	29.05	243,310	+1.79(+6.57%)
May 04, 2023	27.46	27.59	26.93	27.26	321,216	-0.24(-0.87%)
May 03, 2023	27.79	28.19	27.50	27.50	294,065	-0.40(-1.42%)
May 02, 2023	28.27	28.37	27.75	27.89	358,772	-0.62(-2.17%)
May 01, 2023	28.57	28.80	28.36	28.51	171,929	-0.10(-0.35%)
Apr 28, 2023	28.22	28.64	28.03	28.61	187,824	+0.27(+0.94%)
Apr 27, 2023	28.12	28.61	28.12	28.35	125,294	+0.21(+0.75%)
Apr 26, 2023	28.87	29.00	28.07	28.13	320,977	-0.69(-2.40%)
Apr 25, 2023	28.92	29.25	28.73	28.83	140,370	-0.32(-1.11%)
Apr 24, 2023	28.81	29.37	28.81	29.15	172,828	+0.26(+0.89%)
Apr 21, 2023	28.60	29.06	28.44	28.89	182,725	+0.42(+1.49%)
Apr 20, 2023	28.55	28.69	28.28	28.47	275,383	-0.12(-0.42%)
Apr 19, 2023	28.34	28.68	28.23	28.59	123,665	+0.07(+0.26%)
Apr 18, 2023	28.79	28.80	28.39	28.51	100,760	-0.27(-0.93%)
Apr 17, 2023	28.33	28.81	28.28	28.78	204,607	+0.26(+0.91%)
Apr 14, 2023	28.71	28.90	28.14	28.52	162,682	-0.40(-1.37%)
Apr 13, 2023	28.47	28.94	28.41	28.92	149,606	+0.50(+1.75%)
Apr 12, 2023	28.65	28.83	28.22	28.42	209,225	+0.05(+0.16%)
Apr 11, 2023	27.91	28.47	27.83	28.37	234,957	+0.42(+1.52%)
Apr 10, 2023	27.88	28.11	27.44	27.95	338,857	-0.15(-0.53%)
Apr 06, 2023	28.11	28.65	27.99	28.10	232,653	-0.01(-0.03%)
Apr 05, 2023	28.01	28.55	27.95	28.11	146,789	+0.07(+0.26%)
Apr 04, 2023	28.10	28.45	28.01	28.03	179,643	-0.06(-0.23%)
Apr 03, 2023	29.21	29.28	28.03	28.10	448,821	-0.99(-3.40%)
Mar 31, 2023	28.79	29.17	28.57	29.08	351,426	+0.28(+0.96%)
Mar 30, 2023	28.63	29.14	28.59	28.81	373,699	+0.46(+1.63%)
Mar 29, 2023	27.92	28.53	27.70	28.35	317,532	+0.51(+1.82%)
Mar 28, 2023	27.66	27.97	27.48	27.84	261,981	+0.36(+1.31%)
Mar 27, 2023	27.14	27.52	27.07	27.48	162,580	+0.54(+2.02%)
Mar 24, 2023	26.51	26.99	26.25	26.93	184,294	+0.11(+0.41%)
Mar 23, 2023	27.42	27.91	26.80	26.82	322,338	-0.53(-1.92%)
Mar 22, 2023	27.38	27.65	27.13	27.35	233,012	-0.06(-0.20%)
Mar 21, 2023	26.95	27.51	26.93	27.40	315,689	+0.45(+1.68%)
Mar 20, 2023	26.78	27.08	26.53	26.95	489,563	+0.09(+0.34%)
Mar 17, 2023	26.87	26.89	26.38	26.86	909,338	+0.01(+0.03%)
Mar 16, 2023	26.35	26.90	25.76	26.85	424,911	+0.27(+1.01%)
Mar 15, 2023	26.68	26.68	26.22	26.58	462,841	-0.33(-1.23%)
Mar 14, 2023	26.31	27.06	26.19	26.91	440,583	+0.77(+2.93%)
Mar 13, 2023	25.35	26.16	25.35	26.15	621,636	+0.75(+2.94%)
Mar 10, 2023	26.01	26.07	25.06	25.40	747,951	-0.53(-2.03%)
Mar 09, 2023	26.07	26.48	25.73	25.93	458,319	-0.01(-0.04%)
Mar 08, 2023	25.84	25.98	25.55	25.94	291,857	+0.20(+0.79%)
Mar 07, 2023	25.21	25.78	25.21	25.73	501,956	+0.53(+2.09%)
Mar 06, 2023	24.92	25.35	24.88	25.21	388,338	+0.21(+0.85%)
Mar 03, 2023	24.80	25.34	24.77	24.99	455,219	+0.27(+1.08%)
Mar 02, 2023	23.82	24.77	23.80	24.73	525,353	+0.68(+2.84%)
Mar 01, 2023	24.10	24.36	23.91	24.04	481,515	-0.06(-0.27%)
Feb 28, 2023	24.18	24.54	24.09	24.11	377,786	-0.18(-0.72%)
Feb 27, 2023	24.45	24.73	24.27	24.28	329,286	-0.03(-0.12%)
Feb 24, 2023	24.38	24.38	23.87	24.31	384,675	-0.26(-1.04%)
Feb 23, 2023	24.92	25.01	24.26	24.57	359,360	-0.24(-0.96%)
Feb 22, 2023	24.73	25.12	24.56	24.81	208,354	+0.16(+0.67%)
Feb 21, 2023	25.27	25.34	24.61	24.64	322,796	-0.75(-2.94%)
Feb 17, 2023	25.22	25.46	25.19	25.39	446,753	+0.16(+0.65%)
Feb 16, 2023	25.12	25.36	24.78	25.23	418,920	-0.15(-0.57%)
Feb 15, 2023	25.22	25.48	24.96	25.37	392,215	+0.11(+0.43%)
Feb 14, 2023	24.95	25.38	24.78	25.26	236,357	+0.36(+1.43%)
Feb 13, 2023	24.83	25.06	24.64	24.91	253,637	+0.11(+0.44%)
Feb 10, 2023	25.06	25.19	24.63	24.80	380,970	-0.38(-1.52%)
Feb 09, 2023	25.28	25.56	25.09	25.18	461,224	+0.03(+0.11%)
Feb 08, 2023	24.99	25.61	24.85	25.15	391,067	+0.15(+0.58%)
Feb 07, 2023	25.07	25.25	24.76	25.01	380,033	-0.28(-1.12%)
Feb 06, 2023	25.22	25.30	24.61	25.29	403,590	-0.24(-0.93%)
Feb 03, 2023	25.84	26.26	25.19	25.53	285,225	-0.51(-1.96%)
Feb 02, 2023	26.53	26.62	25.97	26.04	381,714	-0.10(-0.38%)

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.

Brookfield Renewable (NY: BEP )

Historical Prices

Sections

Services

Follow Us