Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.38 26.50 26.05 26.28 474,565 -0.10(-0.39%)
Oct 29, 2020 25.61 26.43 25.57 26.38 405,286 +0.82(+3.20%)
Oct 28, 2020 25.68 25.78 25.34 25.56 648,317 -0.44(-1.70%)
Oct 27, 2020 25.92 26.14 25.70 26.00 445,290 +0.25(+0.96%)
Oct 26, 2020 26.10 26.20 25.30 25.76 784,375 -0.00(-0.02%)
Oct 23, 2020 26.00 26.04 25.41 25.76 764,589 -0.07(-0.28%)
Oct 22, 2020 25.79 25.92 25.61 25.84 578,565 +0.01(+0.06%)
Oct 21, 2020 26.01 26.01 25.69 25.82 394,655 -0.16(-0.63%)
Oct 20, 2020 26.10 26.13 25.80 25.99 453,442 +0.10(+0.39%)
Oct 19, 2020 26.30 26.62 25.77 25.88 510,569 -0.17(-0.65%)
Oct 16, 2020 26.45 26.54 26.05 26.05 465,276 -0.11(-0.41%)
Oct 15, 2020 25.76 26.21 25.49 26.16 532,919 -0.11(-0.41%)
Oct 14, 2020 26.16 26.32 25.79 26.27 569,433 +0.21(+0.82%)
Oct 13, 2020 25.77 26.19 25.68 26.05 702,417 +0.19(+0.73%)
Oct 12, 2020 25.53 26.23 25.46 25.86 833,053 +0.56(+2.20%)
Oct 09, 2020 25.03 25.37 24.88 25.31 1,091,356 +0.47(+1.89%)
Oct 08, 2020 25.57 25.89 24.68 24.84 1,349,682 -0.89(-3.46%)
Oct 07, 2020 25.75 25.97 25.55 25.73 1,221,062 +0.16(+0.64%)
Oct 06, 2020 26.85 26.85 25.29 25.56 1,724,987 -1.41(-5.23%)
Oct 05, 2020 26.34 27.16 26.14 26.97 1,246,410 +1.00(+3.84%)
Oct 02, 2020 25.53 26.13 25.43 25.98 683,878 -0.10(-0.39%)
Oct 01, 2020 25.53 26.19 25.50 26.08 1,147,117 +0.62(+2.44%)
Sep 30, 2020 24.92 25.54 24.71 25.46 827,333 +0.86(+3.49%)
Sep 29, 2020 24.18 24.62 24.05 24.60 461,150 +0.54(+2.23%)
Sep 28, 2020 23.54 24.16 23.46 24.06 686,968 +0.64(+2.73%)
Sep 25, 2020 22.06 23.48 21.95 23.42 929,108 +1.43(+6.50%)
Sep 24, 2020 21.72 22.04 21.65 21.99 566,710 +0.06(+0.29%)
Sep 23, 2020 22.24 22.28 21.69 21.93 479,563 -0.27(-1.22%)
Sep 22, 2020 22.27 22.40 21.96 22.20 591,165 +0.01(+0.07%)
Sep 21, 2020 22.27 22.29 21.79 22.19 693,355 -0.07(-0.33%)
Sep 18, 2020 22.26 22.33 21.88 22.26 828,374 +0.01(+0.04%)
Sep 17, 2020 21.82 22.27 21.82 22.25 599,643 +0.06(+0.28%)
Sep 16, 2020 22.21 22.38 22.07 22.19 707,788 +0.23(+1.04%)
Sep 15, 2020 21.62 22.23 21.61 21.96 474,532 +0.59(+2.74%)
Sep 14, 2020 21.64 21.66 21.16 21.37 493,354 -0.01(-0.05%)
Sep 11, 2020 21.37 21.62 21.26 21.38 314,794 +0.00(+0.00%)
Sep 10, 2020 21.98 21.98 21.36 21.38 411,802 -0.42(-1.93%)
Sep 09, 2020 21.79 21.92 21.67 21.80 295,588 +0.26(+1.21%)
Sep 08, 2020 21.56 21.79 21.44 21.54 484,038 -0.28(-1.27%)
Sep 04, 2020 21.87 22.12 21.52 21.82 857,066 -0.12(-0.55%)
Sep 03, 2020 22.22 22.33 21.60 21.94 508,412 -0.37(-1.65%)
Sep 02, 2020 21.88 22.37 21.74 22.31 652,287 +0.48(+2.20%)
Sep 01, 2020 21.97 21.97 21.40 21.83 562,728 -0.18(-0.84%)
Aug 31, 2020 22.52 22.65 21.97 22.01 655,102 -0.42(-1.88%)
Aug 28, 2020 22.93 22.98 22.38 22.43 938,810 -0.33(-1.44%)
Aug 27, 2020 22.87 23.15 22.73 22.76 625,408 -0.06(-0.27%)
Aug 26, 2020 22.25 22.82 22.18 22.82 589,496 +0.37(+1.65%)
Aug 25, 2020 22.84 22.87 22.39 22.45 866,195 -0.25(-1.10%)
Aug 24, 2020 22.27 22.70 22.13 22.70 1,541,845 +0.56(+2.51%)
Aug 21, 2020 22.31 22.38 22.08 22.15 1,118,311 -0.09(-0.41%)
Aug 20, 2020 21.36 22.28 21.26 22.24 1,024,059 +0.81(+3.76%)
Aug 19, 2020 20.94 21.55 20.90 21.43 1,738,778 +0.52(+2.48%)
Aug 18, 2020 21.06 21.21 20.89 20.91 460,468 -0.12(-0.55%)
Aug 17, 2020 20.84 21.25 20.84 21.03 920,236 +0.20(+0.94%)
Aug 14, 2020 20.98 21.08 20.77 20.83 952,689 -0.17(-0.80%)
Aug 13, 2020 21.56 21.57 20.95 21.00 730,108 -0.47(-2.17%)
Aug 12, 2020 21.60 21.87 21.42 21.47 614,892 +0.06(+0.27%)
Aug 11, 2020 21.73 22.14 21.34 21.41 673,451 -0.43(-1.96%)
Aug 10, 2020 21.73 21.89 21.50 21.84 798,526 +0.12(+0.53%)
Aug 07, 2020 21.36 21.84 20.96 21.72 1,306,641 +0.58(+2.75%)
Aug 06, 2020 21.02 21.21 20.83 21.14 755,108 +0.07(+0.32%)
Aug 05, 2020 21.12 21.18 20.76 21.07 1,101,222 +0.19(+0.92%)
Aug 04, 2020 21.48 21.52 20.61 20.88 2,552,517 -0.63(-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.