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 29, 2021 41.69 42.26 40.50 41.50 484,068 -0.49(-1.18%)
Jan 28, 2021 41.86 42.83 41.84 42.00 439,275 +0.16(+0.37%)
Jan 27, 2021 42.27 42.81 41.41 41.84 564,476 -1.25(-2.89%)
Jan 26, 2021 44.22 44.44 43.02 43.09 776,787 -1.15(-2.59%)
Jan 25, 2021 45.43 45.67 43.37 44.23 612,642 -0.99(-2.19%)
Jan 22, 2021 44.71 45.27 44.14 45.22 424,801 +0.36(+0.80%)
Jan 21, 2021 45.02 45.48 44.07 44.87 680,723 +1.01(+2.30%)
Jan 20, 2021 43.66 44.39 43.51 43.86 710,842 +0.93(+2.16%)
Jan 19, 2021 42.62 43.32 41.54 42.93 649,160 +1.67(+4.04%)
Jan 15, 2021 41.32 41.67 40.03 41.27 703,018 -0.60(-1.44%)
Jan 14, 2021 43.62 43.92 41.26 41.87 739,072 -1.38(-3.20%)
Jan 13, 2021 43.52 43.75 43.00 43.25 441,227 -0.27(-0.61%)
Jan 12, 2021 43.53 44.20 43.34 43.52 540,439 -0.14(-0.31%)
Jan 11, 2021 44.44 44.44 43.15 43.66 838,518 -1.25(-2.78%)
Jan 08, 2021 45.09 45.69 44.76 44.90 680,643 +0.17(+0.39%)
Jan 07, 2021 45.08 45.53 44.12 44.73 857,061 +0.90(+2.05%)
Jan 06, 2021 43.07 45.07 42.67 43.83 1,564,370 +1.70(+4.05%)
Jan 05, 2021 40.77 42.28 40.62 42.13 548,608 +1.58(+3.89%)
Jan 04, 2021 39.91 41.16 39.71 40.55 794,639 +1.02(+2.57%)
Dec 31, 2020 39.53 39.53 39.53 507,502 +0.63(+1.63%)
Dec 30, 2020 39.13 39.78 38.78 38.90 507,502 +0.04(+0.09%)
Dec 29, 2020 38.48 39.06 38.22 38.86 536,858 +0.69(+1.80%)
Dec 28, 2020 38.66 38.75 37.94 38.18 408,388 -0.15(-0.38%)
Dec 24, 2020 37.73 38.66 37.73 38.32 212,837 +0.58(+1.53%)
Dec 23, 2020 37.88 39.12 37.62 37.75 494,494 +0.10(+0.27%)
Dec 22, 2020 36.79 37.97 36.48 37.65 829,163 +1.08(+2.96%)
Dec 21, 2020 35.42 36.76 35.23 36.57 734,531 +0.79(+2.20%)
Dec 18, 2020 36.38 36.46 35.64 35.78 931,464 -0.34(-0.94%)
Dec 17, 2020 36.22 36.52 35.80 36.12 726,861 +0.10(+0.28%)
Dec 16, 2020 38.16 38.20 35.73 36.02 882,295 -1.68(-4.45%)
Dec 15, 2020 37.62 38.16 37.08 37.69 562,266 +0.97(+2.64%)
Dec 14, 2020 36.75 37.16 36.06 36.72 745,040 -16.45(-30.93%)
Dec 11, 2020 52.72 53.32 52.62 53.17 150,514 +0.04(+0.07%)
Dec 10, 2020 52.12 53.18 51.22 53.13 260,123 +0.92(+1.75%)
Dec 09, 2020 53.72 54.00 51.65 52.21 368,362 -1.36(-2.53%)
Dec 08, 2020 53.62 53.78 53.37 53.57 240,025 +0.16(+0.31%)
Dec 07, 2020 54.25 54.25 53.09 53.40 376,160 -0.73(-1.35%)
Dec 04, 2020 55.71 55.71 53.52 54.14 309,542 -0.78(-1.42%)
Dec 03, 2020 54.93 56.05 54.77 54.92 277,640 +0.05(+0.08%)
Dec 02, 2020 55.89 56.10 53.70 54.87 456,489 -1.01(-1.80%)
Dec 01, 2020 59.09 59.22 55.77 55.88 474,025 -2.37(-4.07%)
Nov 30, 2020 58.18 58.51 57.34 58.25 390,944 +0.39(+0.68%)
Nov 27, 2020 57.29 58.16 57.19 57.86 231,829 +0.64(+1.11%)
Nov 25, 2020 55.55 57.22 55.55 57.22 424,456 +1.92(+3.47%)
Nov 24, 2020 54.16 56.31 54.16 55.30 541,377 +1.57(+2.93%)
Nov 23, 2020 53.63 54.58 52.77 53.73 965,128 +1.51(+2.89%)
Nov 20, 2020 51.06 52.45 50.97 52.22 284,985 +1.05(+2.04%)
Nov 19, 2020 51.11 51.42 50.56 51.17 225,752 -0.13(-0.25%)
Nov 18, 2020 51.94 52.44 51.24 51.30 312,200 -0.58(-1.12%)
Nov 17, 2020 52.19 52.65 51.78 51.88 295,484 -0.25(-0.49%)
Nov 16, 2020 53.27 53.45 51.64 52.14 361,317 -0.27(-0.52%)
Nov 13, 2020 53.95 53.98 52.19 52.41 384,340 -1.16(-2.17%)
Nov 12, 2020 53.48 54.70 52.88 53.57 303,043 -0.46(-0.86%)
Nov 11, 2020 52.85 54.32 52.85 54.04 330,503 +1.84(+3.52%)
Nov 10, 2020 54.61 54.97 51.99 52.20 529,160 -2.15(-3.95%)
Nov 09, 2020 58.42 59.09 54.25 54.35 793,339 +0.56(+1.05%)
Nov 06, 2020 53.58 53.87 52.51 53.78 282,238 +1.46(+2.80%)
Nov 05, 2020 51.86 53.18 51.86 52.32 316,472 +1.45(+2.84%)
Nov 04, 2020 52.59 53.08 50.67 50.87 495,391 -1.72(-3.27%)
Nov 03, 2020 52.75 53.99 52.23 52.59 427,098 +0.72(+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.