Brookfield Renewable (NY: BEP )

27.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 50.04 51.87 50.04 51.87 402,131 +2.51(+5.09%)
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%)
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.