Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 38.09 38.09 37.46 37.92 427,275 -0.27(-0.72%)
Oct 28, 2021 36.83 38.46 36.77 38.19 659,950 +1.54(+4.21%)
Oct 27, 2021 36.03 36.69 35.75 36.65 267,124 +0.69(+1.92%)
Oct 26, 2021 36.70 35.84 35.96 238,936 -0.46(-1.27%)
Oct 25, 2021 35.87 36.50 35.74 36.42 248,605 +0.58(+1.61%)
Oct 22, 2021 35.75 35.97 35.41 35.85 401,879 -0.01(-0.03%)
Oct 21, 2021 36.04 36.09 35.68 35.85 235,307 -0.19(-0.52%)
Oct 20, 2021 36.33 36.66 36.02 36.04 176,363 -0.01(-0.03%)
Oct 19, 2021 35.65 36.52 35.65 36.05 194,000 +0.31(+0.87%)
Oct 18, 2021 35.73 35.87 35.53 35.74 250,904 -0.24(-0.66%)
Oct 15, 2021 36.19 36.19 35.64 35.98 215,825 -0.16(-0.44%)
Oct 14, 2021 37.32 37.32 36.02 36.14 282,309 -0.67(-1.82%)
Oct 13, 2021 36.37 36.90 36.30 36.81 349,076 +0.72(+1.99%)
Oct 12, 2021 34.86 36.28 34.56 36.09 436,070 +1.38(+3.98%)
Oct 11, 2021 34.38 35.58 34.38 34.71 324,976 +0.44(+1.27%)
Oct 08, 2021 34.44 34.54 34.18 34.28 786,239 -0.08(-0.22%)
Oct 07, 2021 34.12 34.53 33.95 34.35 504,686 +0.25(+0.72%)
Oct 06, 2021 33.67 34.12 33.50 34.11 437,088 +0.26(+0.75%)
Oct 05, 2021 34.18 34.27 33.84 33.85 403,536 -0.44(-1.27%)
Oct 04, 2021 34.57 34.87 33.92 34.29 335,666 -0.43(-1.25%)
Oct 01, 2021 34.99 35.27 34.46 34.72 383,268 -0.18(-0.51%)
Sep 30, 2021 34.89 35.35 34.67 34.90 281,292 +0.02(+0.05%)
Sep 29, 2021 34.83 34.98 34.52 34.88 360,965 +0.04(+0.11%)
Sep 28, 2021 35.41 35.42 34.64 34.84 412,729 -0.90(-2.51%)
Sep 27, 2021 36.28 36.28 35.42 35.74 424,293 -0.39(-1.07%)
Sep 24, 2021 36.36 36.51 35.98 36.13 393,562 -0.48(-1.32%)
Sep 23, 2021 37.25 37.46 36.55 36.61 380,604 -0.44(-1.20%)
Sep 22, 2021 36.57 37.54 36.28 37.06 439,232 +0.88(+2.43%)
Sep 21, 2021 36.26 36.54 35.73 36.18 277,839 +0.14(+0.39%)
Sep 20, 2021 36.00 36.59 35.55 36.03 502,538 -0.81(-2.21%)
Sep 17, 2021 36.59 36.89 36.31 36.85 640,131 +0.28(+0.78%)
Sep 16, 2021 36.40 36.67 36.12 36.56 302,624 -0.08(-0.21%)
Sep 15, 2021 36.91 37.05 36.28 36.64 360,942 -0.55(-1.47%)
Sep 14, 2021 37.21 37.34 36.73 37.19 270,941 -0.01(-0.03%)
Sep 13, 2021 37.94 37.94 36.75 37.20 482,953 -0.70(-1.85%)
Sep 10, 2021 38.18 38.32 37.72 37.90 190,922 -0.18(-0.47%)
Sep 09, 2021 37.82 38.58 37.82 38.08 181,950 +0.05(+0.12%)
Sep 08, 2021 38.86 39.08 37.99 38.03 200,036 -0.99(-2.54%)
Sep 07, 2021 39.25 39.37 38.84 39.02 256,969 -0.38(-0.96%)
Sep 03, 2021 39.08 39.50 38.99 39.40 204,942 +0.24(+0.60%)
Sep 02, 2021 38.65 39.26 38.53 39.16 214,874 +0.62(+1.62%)
Sep 01, 2021 38.34 38.72 38.34 38.54 163,632 +0.23(+0.59%)
Aug 31, 2021 38.58 38.65 38.11 38.31 150,751 -0.26(-0.66%)
Aug 30, 2021 38.24 38.68 38.24 38.57 163,495 +0.34(+0.90%)
Aug 27, 2021 38.08 38.29 37.88 38.23 174,929 +0.05(+0.12%)
Aug 26, 2021 38.12 38.23 37.74 38.18 138,581 +0.04(+0.10%)
Aug 25, 2021 38.00 38.25 37.86 38.14 165,302 +0.16(+0.42%)
Aug 24, 2021 37.66 38.00 37.46 37.98 189,284 +0.20(+0.52%)
Aug 23, 2021 37.00 37.87 36.75 37.78 305,571 +1.20(+3.28%)
Aug 20, 2021 35.77 36.80 35.64 36.59 263,613 +0.93(+2.60%)
Aug 19, 2021 35.21 35.85 35.12 35.66 211,625 +0.34(+0.95%)
Aug 18, 2021 35.59 35.60 35.13 35.32 122,167 -0.26(-0.74%)
Aug 17, 2021 35.60 35.60 35.27 35.58 188,711 -0.22(-0.60%)
Aug 16, 2021 36.01 36.26 35.75 35.80 219,117 -0.21(-0.57%)
Aug 13, 2021 36.25 36.25 35.90 36.01 148,632 -0.27(-0.75%)
Aug 12, 2021 36.12 36.36 35.92 36.28 148,209 +0.19(+0.52%)
Aug 11, 2021 36.30 36.75 36.03 36.09 240,070 -0.01(-0.03%)
Aug 10, 2021 36.00 36.33 35.86 36.10 183,656 -0.11(-0.31%)
Aug 09, 2021 36.58 36.59 35.82 36.21 159,981 -0.17(-0.46%)
Aug 06, 2021 36.88 36.98 36.10 36.38 215,564 -0.51(-1.37%)
Aug 05, 2021 36.05 37.04 36.05 36.89 324,646 +0.98(+2.74%)
Aug 04, 2021 36.40 36.87 35.86 35.90 166,108 -0.44(-1.21%)
Aug 03, 2021 36.31 36.92 36.24 36.34 179,948 +0.02(+0.05%)
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.