Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.29 33.75 32.35 33.15 606,111 -0.40(-1.18%)
Jan 28, 2021 33.43 34.21 33.42 33.54 550,024 +0.12(+0.37%)
Jan 27, 2021 33.76 34.19 33.07 33.42 706,791 -1.00(-2.89%)
Jan 26, 2021 35.31 35.49 34.35 34.41 972,628 -0.91(-2.59%)
Jan 25, 2021 36.29 36.48 34.64 35.33 767,100 -0.79(-2.19%)
Jan 22, 2021 35.71 36.15 35.25 36.12 531,901 +0.29(+0.80%)
Jan 21, 2021 35.96 36.32 35.20 35.83 852,345 +0.80(+2.30%)
Jan 20, 2021 34.87 35.45 34.75 35.03 890,058 +0.74(+2.16%)
Jan 19, 2021 34.04 34.60 33.18 34.29 812,825 +1.33(+4.04%)
Jan 15, 2021 33.00 33.28 31.97 32.96 880,261 -0.48(-1.44%)
Jan 14, 2021 34.84 35.08 32.95 33.44 925,405 -1.10(-3.20%)
Jan 13, 2021 34.76 34.94 34.34 34.54 552,468 -0.21(-0.61%)
Jan 12, 2021 34.76 35.30 34.61 34.76 676,693 -0.11(-0.31%)
Jan 11, 2021 35.49 35.49 34.46 34.87 1,049,923 -1.00(-2.77%)
Jan 08, 2021 36.02 36.49 35.74 35.86 852,245 +0.14(+0.39%)
Jan 07, 2021 36.00 36.37 35.24 35.72 1,073,141 +0.72(+2.05%)
Jan 06, 2021 34.40 35.99 34.08 35.01 1,958,775 +1.36(+4.05%)
Jan 05, 2021 32.56 33.77 32.44 33.64 686,922 +1.26(+3.89%)
Jan 04, 2021 31.87 32.87 31.71 32.39 994,981 +0.81(+2.57%)
Dec 31, 2020 31.57 31.57 31.57 635,453 +0.50(+1.63%)
Dec 30, 2020 31.25 31.77 30.97 31.07 635,453 +0.03(+0.09%)
Dec 29, 2020 30.73 31.19 30.53 31.04 672,209 +0.55(+1.80%)
Dec 28, 2020 30.88 30.95 30.30 30.49 511,349 -0.12(-0.38%)
Dec 24, 2020 30.13 30.88 30.13 30.61 266,497 +0.46(+1.53%)
Dec 23, 2020 30.25 31.24 30.04 30.15 619,165 +0.08(+0.27%)
Dec 22, 2020 29.39 30.32 29.14 30.07 1,038,210 +0.86(+2.96%)
Dec 21, 2020 28.29 29.36 28.13 29.20 919,719 +0.63(+2.20%)
Dec 18, 2020 29.06 29.12 28.46 28.57 1,166,302 -0.27(-0.94%)
Dec 17, 2020 28.92 29.17 28.60 28.84 910,116 +0.08(+0.28%)
Dec 16, 2020 30.48 30.51 28.54 28.76 1,104,737 -1.34(-4.45%)
Dec 15, 2020 30.04 30.48 29.61 30.10 704,023 +0.78(+2.64%)
Dec 14, 2020 29.35 29.68 28.80 29.33 932,878 +1.02(+3.60%)
Dec 11, 2020 28.07 28.39 28.01 28.31 282,692 +0.02(+0.07%)
Dec 10, 2020 27.75 28.32 27.27 28.29 488,557 +0.49(+1.75%)
Dec 09, 2020 28.60 28.75 27.50 27.80 691,850 -0.72(-2.53%)
Dec 08, 2020 28.55 28.63 28.41 28.52 450,809 +0.09(+0.31%)
Dec 07, 2020 28.88 28.88 28.27 28.43 706,495 -0.39(-1.35%)
Dec 04, 2020 29.66 29.66 28.50 28.82 581,374 -0.41(-1.42%)
Dec 03, 2020 29.25 29.84 29.16 29.24 521,457 +0.02(+0.08%)
Dec 02, 2020 29.76 29.87 28.59 29.21 857,367 -0.54(-1.80%)
Dec 01, 2020 31.46 31.53 29.69 29.75 890,302 -1.26(-4.07%)
Nov 30, 2020 30.98 31.15 30.53 31.01 734,262 +0.21(+0.68%)
Nov 27, 2020 30.50 30.97 30.45 30.81 435,415 +0.34(+1.11%)
Nov 25, 2020 29.58 30.47 29.58 30.47 797,204 +1.02(+3.47%)
Nov 24, 2020 28.84 29.98 28.84 29.44 1,016,802 +0.84(+2.93%)
Nov 23, 2020 28.55 29.06 28.10 28.61 1,812,681 +0.80(+2.89%)
Nov 20, 2020 27.19 27.93 27.14 27.80 535,253 +0.56(+2.04%)
Nov 19, 2020 27.21 27.38 26.92 27.25 424,002 -0.07(-0.25%)
Nov 18, 2020 27.66 27.92 27.28 27.31 586,368 -0.31(-1.12%)
Nov 17, 2020 27.79 28.03 27.57 27.62 554,971 -0.14(-0.49%)
Nov 16, 2020 28.36 28.46 27.49 27.76 678,618 -0.15(-0.52%)
Nov 13, 2020 28.72 28.74 27.79 27.90 721,860 -0.62(-2.17%)
Nov 12, 2020 28.48 29.12 28.16 28.52 569,169 -0.25(-0.86%)
Nov 11, 2020 28.14 28.92 28.14 28.77 620,743 +0.98(+3.52%)
Nov 10, 2020 29.08 29.27 27.68 27.79 993,856 -1.14(-3.95%)
Nov 09, 2020 31.11 31.46 28.88 28.94 1,490,030 +0.30(+1.05%)
Nov 06, 2020 28.53 28.68 27.96 28.64 530,093 +0.78(+2.80%)
Nov 05, 2020 27.61 28.32 27.61 27.86 594,391 +0.77(+2.84%)
Nov 04, 2020 28.00 28.26 26.98 27.09 930,433 -0.92(-3.27%)
Nov 03, 2020 28.08 28.75 27.81 28.00 802,166 +0.38(+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.