Brookfield Renewable (NY: BEP )

37.80 USD -0.25 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.50 46.13 44.20 45.30 443,500 -0.54(-1.18%)
Jan 28, 2021 45.69 46.75 45.67 45.84 402,461 +0.17(+0.37%)
Jan 27, 2021 46.14 46.73 45.20 45.67 517,169 -1.36(-2.89%)
Jan 26, 2021 48.26 48.50 46.95 47.03 711,645 -1.25(-2.59%)
Jan 25, 2021 49.59 49.85 47.34 48.28 561,298 -1.08(-2.19%)
Jan 22, 2021 48.80 49.41 48.18 49.36 389,200 +0.39(+0.80%)
Jan 21, 2021 49.14 49.64 48.10 48.97 623,673 +1.10(+2.30%)
Jan 20, 2021 47.65 48.45 47.49 47.87 651,268 +1.01(+2.16%)
Jan 19, 2021 46.52 47.28 45.34 46.86 594,756 +1.82(+4.04%)
Jan 15, 2021 45.10 45.48 43.69 45.04 644,100 -0.66(-1.44%)
Jan 14, 2021 47.61 47.94 45.03 45.70 677,132 -1.51(-3.20%)
Jan 13, 2021 47.50 47.75 46.93 47.21 404,249 -0.29(-0.61%)
Jan 12, 2021 47.51 48.24 47.30 47.50 495,146 -0.15(-0.31%)
Jan 11, 2021 48.50 48.50 47.10 47.65 768,244 -1.36(-2.77%)
Jan 08, 2021 49.22 49.87 48.85 49.01 623,600 +0.19(+0.39%)
Jan 07, 2021 49.20 49.70 48.16 48.82 785,233 +0.98(+2.05%)
Jan 06, 2021 47.01 49.19 46.57 47.84 1,433,264 +1.86(+4.05%)
Jan 05, 2021 44.50 46.15 44.34 45.98 502,631 +1.72(+3.89%)
Jan 04, 2021 43.56 44.92 43.34 44.26 728,042 +1.11(+2.57%)
Dec 31, 2020 43.15 43.15 43.15 464,970 +0.69(+1.63%)
Dec 30, 2020 42.71 43.42 42.33 42.46 464,970 +0.04(+0.09%)
Dec 29, 2020 42.00 42.63 41.72 42.42 491,865 +0.75(+1.80%)
Dec 28, 2020 42.20 42.30 41.41 41.67 374,162 -0.16(-0.38%)
Dec 24, 2020 41.18 42.20 41.18 41.83 195,000 +0.63(+1.53%)
Dec 23, 2020 41.34 42.70 41.06 41.20 453,052 +0.11(+0.27%)
Dec 22, 2020 40.16 41.44 39.82 41.09 759,673 +1.18(+2.96%)
Dec 21, 2020 38.66 40.12 38.45 39.91 672,972 +0.86(+2.20%)
Dec 18, 2020 39.71 39.80 38.90 39.05 853,400 -0.37(-0.94%)
Dec 17, 2020 39.53 39.86 39.08 39.42 665,945 +0.11(+0.28%)
Dec 16, 2020 41.65 41.69 39.00 39.31 808,352 -1.83(-4.45%)
Dec 15, 2020 41.06 41.65 40.47 41.14 515,144 +1.06(+2.64%)
Dec 14, 2020 40.11 40.56 39.36 40.08 682,600 +1.39(+3.60%)
Dec 11, 2020 38.36 38.80 38.29 38.69 206,850 +0.03(+0.07%)
Dec 10, 2020 37.93 38.70 37.27 38.66 357,484 +0.67(+1.75%)
Dec 09, 2020 39.09 39.29 37.58 37.99 506,236 -0.99(-2.53%)
Dec 08, 2020 39.02 39.13 38.83 38.98 329,863 +0.12(+0.31%)
Dec 07, 2020 39.47 39.47 38.63 38.86 516,952 -0.53(-1.35%)
Dec 04, 2020 40.54 40.54 38.95 39.39 425,400 -0.57(-1.42%)
Dec 03, 2020 39.97 40.79 39.85 39.96 381,558 +0.03(+0.08%)
Dec 02, 2020 40.67 40.82 39.07 39.93 627,348 -0.73(-1.80%)
Dec 01, 2020 42.99 43.09 40.58 40.66 651,447 -1.73(-4.07%)
Nov 30, 2020 42.33 42.57 41.72 42.39 537,270 +0.29(+0.68%)
Nov 27, 2020 41.69 42.32 41.61 42.10 318,600 +0.17(+0.41%)
Nov 25, 2020 40.70 41.93 40.70 41.93 579,300 +1.41(+3.47%)
Nov 24, 2020 39.69 41.26 39.69 40.52 738,874 +1.15(+2.93%)
Nov 23, 2020 39.29 39.99 38.67 39.37 1,317,211 +1.11(+2.89%)
Nov 20, 2020 37.41 38.43 37.35 38.26 388,950 +0.77(+2.04%)
Nov 19, 2020 37.45 37.67 37.05 37.49 308,107 -0.09(-0.25%)
Nov 18, 2020 38.06 38.42 37.55 37.59 426,093 -0.43(-1.12%)
Nov 17, 2020 38.24 38.57 37.94 38.01 403,278 -0.19(-0.49%)
Nov 16, 2020 39.03 39.16 37.83 38.20 493,128 -0.20(-0.52%)
Nov 13, 2020 39.53 39.55 38.24 38.40 524,550 -0.85(-2.17%)
Nov 12, 2020 39.19 40.08 38.75 39.25 413,595 -0.34(-0.86%)
Nov 11, 2020 38.72 39.80 38.72 39.59 451,072 +1.35(+3.52%)
Nov 10, 2020 40.01 40.28 38.09 38.25 722,200 -1.57(-3.95%)
Nov 09, 2020 42.81 43.29 39.75 39.82 1,082,752 +0.41(+1.05%)
Nov 06, 2020 39.26 39.47 38.47 39.41 385,200 +1.07(+2.80%)
Nov 05, 2020 38.00 38.97 38.00 38.33 431,923 +1.06(+2.84%)
Nov 04, 2020 38.53 38.89 37.13 37.27 676,113 -1.26(-3.27%)
Nov 03, 2020 38.65 39.56 38.27 38.53 582,906 +0.53(+1.39%)
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.