Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.54 49.77 48.92 49.36 252,673 -0.19(-0.39%)
Oct 29, 2020 48.10 49.64 48.03 49.55 215,787 +1.54(+3.20%)
Oct 28, 2020 48.23 48.41 47.59 48.01 345,184 -0.83(-1.70%)
Oct 27, 2020 48.68 49.09 48.27 48.84 237,086 +0.46(+0.96%)
Oct 26, 2020 49.01 49.21 47.52 48.38 417,625 -0.01(-0.02%)
Oct 23, 2020 48.83 48.91 47.72 48.39 407,091 -0.14(-0.28%)
Oct 22, 2020 48.44 48.68 48.10 48.52 308,046 +0.03(+0.06%)
Oct 21, 2020 48.86 48.86 48.25 48.50 210,126 -0.31(-0.63%)
Oct 20, 2020 49.01 49.07 48.45 48.81 241,426 +0.19(+0.39%)
Oct 19, 2020 49.39 49.99 48.41 48.61 271,843 -0.32(-0.65%)
Oct 16, 2020 49.68 49.84 48.93 48.93 247,727 -0.20(-0.41%)
Oct 15, 2020 48.38 49.23 47.88 49.13 283,742 -0.20(-0.41%)
Oct 14, 2020 49.13 49.43 48.44 49.33 303,184 +0.40(+0.82%)
Oct 13, 2020 48.41 49.19 48.22 48.93 373,988 +0.35(+0.73%)
Oct 12, 2020 47.95 49.26 47.82 48.58 443,543 +1.05(+2.20%)
Oct 09, 2020 47.00 47.64 46.73 47.53 581,072 +0.88(+1.89%)
Oct 08, 2020 48.02 48.63 46.35 46.65 718,613 -1.67(-3.46%)
Oct 07, 2020 48.36 48.78 47.99 48.32 650,131 +0.31(+0.64%)
Oct 06, 2020 50.42 50.42 47.50 48.01 918,437 -2.65(-5.23%)
Oct 05, 2020 49.48 51.02 49.09 50.66 663,628 +1.87(+3.84%)
Oct 02, 2020 47.95 49.08 47.77 48.79 364,118 -0.19(-0.39%)
Oct 01, 2020 47.95 49.19 47.89 48.98 610,761 +1.16(+2.44%)
Sep 30, 2020 46.80 47.97 46.41 47.81 440,498 +1.61(+3.49%)
Sep 29, 2020 45.42 46.24 45.17 46.20 245,530 +1.01(+2.23%)
Sep 28, 2020 44.22 45.38 44.06 45.19 365,763 +1.20(+2.73%)
Sep 25, 2020 41.43 44.10 41.24 43.99 494,686 +2.68(+6.50%)
Sep 24, 2020 40.80 41.39 40.67 41.31 301,734 +0.12(+0.29%)
Sep 23, 2020 41.77 41.85 40.74 41.19 255,334 -0.51(-1.22%)
Sep 22, 2020 41.83 42.07 41.24 41.70 314,755 +0.03(+0.07%)
Sep 21, 2020 41.84 41.86 40.93 41.67 369,163 -0.14(-0.33%)
Sep 18, 2020 41.81 41.94 41.09 41.81 441,052 +0.02(+0.04%)
Sep 17, 2020 40.98 41.83 40.98 41.79 319,268 +0.12(+0.28%)
Sep 16, 2020 41.72 42.03 41.45 41.67 376,848 +0.43(+1.04%)
Sep 15, 2020 40.61 41.75 40.58 41.24 252,656 +1.10(+2.74%)
Sep 14, 2020 40.65 40.68 39.73 40.14 262,677 -0.02(-0.05%)
Sep 11, 2020 40.13 40.61 39.93 40.16 167,606 +0.00(+0.00%)
Sep 10, 2020 41.28 41.28 40.12 40.16 219,256 -0.79(-1.93%)
Sep 09, 2020 40.93 41.17 40.71 40.95 157,380 +0.49(+1.21%)
Sep 08, 2020 40.49 40.92 40.26 40.46 257,717 -0.52(-1.27%)
Sep 04, 2020 41.07 41.55 40.43 40.98 456,329 -0.23(-0.55%)
Sep 03, 2020 41.74 41.94 40.57 41.21 270,694 -0.69(-1.65%)
Sep 02, 2020 41.09 42.02 40.83 41.90 347,298 +0.90(+2.20%)
Sep 01, 2020 41.26 41.26 40.19 41.00 299,614 -0.35(-0.84%)
Aug 31, 2020 42.30 42.54 41.27 41.34 348,797 -0.79(-1.88%)
Aug 28, 2020 43.07 43.16 42.04 42.14 499,851 -0.62(-1.44%)
Aug 27, 2020 42.96 43.47 42.70 42.75 332,987 -0.12(-0.27%)
Aug 26, 2020 41.80 42.87 41.66 42.87 313,866 +0.69(+1.65%)
Aug 25, 2020 42.90 42.96 42.05 42.17 461,189 -0.47(-1.10%)
Aug 24, 2020 41.82 42.64 41.56 42.64 820,926 +1.05(+2.51%)
Aug 21, 2020 41.89 42.04 41.47 41.60 595,424 -0.17(-0.41%)
Aug 20, 2020 40.12 41.85 39.93 41.77 545,241 +1.51(+3.76%)
Aug 19, 2020 39.33 40.47 39.26 40.25 925,780 +0.97(+2.48%)
Aug 18, 2020 39.56 39.84 39.24 39.28 245,167 -0.22(-0.55%)
Aug 17, 2020 39.15 39.90 39.15 39.50 489,962 +0.37(+0.94%)
Aug 14, 2020 39.41 39.60 39.02 39.13 507,242 -0.32(-0.80%)
Aug 13, 2020 40.50 40.52 39.35 39.44 388,732 -0.87(-2.17%)
Aug 12, 2020 40.56 41.07 40.23 40.32 327,387 +0.11(+0.27%)
Aug 11, 2020 40.80 41.59 40.08 40.21 358,566 -0.80(-1.96%)
Aug 10, 2020 40.82 41.12 40.39 41.01 425,160 +0.22(+0.53%)
Aug 07, 2020 40.12 41.02 39.37 40.79 695,696 +1.09(+2.75%)
Aug 06, 2020 39.48 39.84 39.13 39.70 402,043 +0.13(+0.32%)
Aug 05, 2020 39.67 39.78 38.98 39.58 586,325 +0.36(+0.92%)
Aug 04, 2020 40.34 40.42 38.71 39.22 1,359,040 -1.18(-2.92%)
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.