Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 31.42 32.13 31.94 465,136 +0.57(+1.82%)
Jan 28, 2022 30.63 31.68 30.54 31.37 414,612 +0.74(+2.42%)
Jan 27, 2022 31.24 31.25 30.36 30.63 1,008,228 -0.26(-0.83%)
Jan 26, 2022 30.74 31.72 30.31 30.89 759,284 +0.73(+2.43%)
Jan 25, 2022 30.81 31.11 30.00 30.15 521,243 -0.94(-3.03%)
Jan 24, 2022 30.14 31.20 29.45 31.10 956,157 +0.37(+1.21%)
Jan 21, 2022 31.34 31.34 30.49 30.73 873,137 -0.64(-2.03%)
Jan 20, 2022 31.63 32.45 31.24 31.36 681,626 -0.07(-0.21%)
Jan 19, 2022 31.20 31.83 30.75 31.43 411,262 +0.35(+1.13%)
Jan 18, 2022 31.30 31.83 31.01 31.08 615,798 -0.10(-0.34%)
Jan 14, 2022 31.18 0 -0.76(-2.38%)
Jan 13, 2022 32.33 32.62 31.93 31.94 346,208 -0.27(-0.83%)
Jan 12, 2022 32.94 33.02 32.20 32.21 495,648 -0.61(-1.86%)
Jan 11, 2022 32.62 33.36 32.34 32.82 594,267 +0.53(+1.65%)
Jan 10, 2022 32.20 32.20 31.55 32.29 595,234 -0.20(-0.62%)
Jan 07, 2022 32.12 32.80 31.85 32.49 495,652 +0.67(+2.09%)
Jan 06, 2022 32.42 32.45 31.76 31.82 733,971 -0.60(-1.85%)
Jan 05, 2022 33.33 33.42 32.42 32.42 388,066 -1.10(-3.29%)
Jan 04, 2022 34.06 34.45 33.30 33.52 526,422 -0.61(-1.79%)
Jan 03, 2022 34.36 34.51 33.84 34.13 418,670 +0.06(+0.17%)
Dec 31, 2021 33.49 34.23 33.32 34.08 329,668 +0.67(+1.99%)
Dec 30, 2021 32.58 33.57 32.58 33.41 340,759 +0.44(+1.33%)
Dec 29, 2021 33.63 33.66 32.56 32.97 606,183 -0.82(-2.42%)
Dec 28, 2021 33.66 34.01 33.48 33.79 236,359 +0.05(+0.14%)
Dec 27, 2021 33.67 33.81 33.10 33.74 348,614 -0.06(-0.17%)
Dec 23, 2021 33.61 33.99 33.30 33.80 558,024 +0.22(+0.65%)
Dec 22, 2021 33.33 33.71 32.80 33.58 552,488 +0.22(+0.66%)
Dec 21, 2021 33.04 33.60 32.99 33.36 462,111 +0.39(+1.18%)
Dec 20, 2021 33.45 33.61 32.90 32.97 408,761 -0.83(-2.45%)
Dec 17, 2021 32.37 34.09 32.37 33.80 894,673 +1.19(+3.65%)
Dec 16, 2021 32.01 32.93 31.99 32.61 613,746 +0.92(+2.91%)
Dec 15, 2021 31.56 31.87 31.28 31.69 446,936 -0.02(-0.06%)
Dec 14, 2021 31.98 32.36 31.49 31.71 594,716 -0.15(-0.48%)
Dec 13, 2021 31.59 31.95 31.33 31.86 515,387 +0.18(+0.57%)
Dec 10, 2021 32.16 32.33 31.45 31.68 669,977 -0.50(-1.54%)
Dec 09, 2021 32.77 33.28 32.13 32.17 469,195 -0.56(-1.72%)
Dec 08, 2021 33.65 33.85 32.69 32.73 351,731 -0.54(-1.63%)
Dec 07, 2021 33.30 33.58 33.13 33.28 382,647 +0.47(+1.42%)
Dec 06, 2021 31.99 33.13 31.95 32.81 518,537 +0.45(+1.38%)
Dec 03, 2021 33.44 33.49 31.97 32.36 771,063 -0.94(-2.83%)
Dec 02, 2021 33.82 34.10 33.28 33.31 418,050 -0.69(-2.02%)
Dec 01, 2021 34.75 34.86 33.77 33.99 548,361 -0.57(-1.65%)
Nov 30, 2021 34.57 34.70 34.35 34.56 443,410 -0.09(-0.25%)
Nov 29, 2021 34.28 34.73 34.00 34.65 364,152 +0.87(+2.59%)
Nov 26, 2021 33.76 33.98 33.35 33.77 300,740 -0.49(-1.43%)
Nov 24, 2021 34.28 34.63 33.92 34.26 271,118 -0.14(-0.41%)
Nov 23, 2021 35.05 35.05 34.23 34.40 467,036 -0.87(-2.46%)
Nov 22, 2021 35.51 35.78 34.82 35.27 405,363 -0.20(-0.56%)
Nov 19, 2021 35.54 35.80 35.33 35.47 137,799 +0.03(+0.08%)
Nov 18, 2021 36.17 36.28 35.28 35.44 252,163 -0.66(-1.83%)
Nov 17, 2021 35.91 36.40 35.84 36.10 159,408 +0.12(+0.34%)
Nov 16, 2021 36.02 36.40 35.79 35.98 188,506 -0.10(-0.29%)
Nov 15, 2021 36.34 36.58 35.99 36.08 246,052 -0.34(-0.93%)
Nov 12, 2021 36.38 36.53 36.06 36.42 208,477 +0.13(+0.36%)
Nov 11, 2021 36.64 36.64 36.22 36.29 178,818 -0.21(-0.57%)
Nov 10, 2021 36.64 36.50 305,035 -0.18(-0.49%)
Nov 09, 2021 37.09 37.09 36.49 36.67 273,741 -0.11(-0.31%)
Nov 08, 2021 37.34 37.46 36.75 36.79 448,101 -0.53(-1.41%)
Nov 05, 2021 37.67 37.67 36.64 37.32 289,480 -0.26(-0.70%)
Nov 04, 2021 37.46 37.64 37.24 37.58 143,606 +0.02(+0.05%)
Nov 03, 2021 37.57 37.80 37.34 37.56 157,122 -0.17(-0.45%)
Nov 02, 2021 38.34 38.34 37.57 37.73 231,237 -0.61(-1.60%)
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.