Skip to main content

Brookfield Renewable (NY: BEP )

23.33 +0.18 (+0.78%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.98 31.15 30.53 31.01 734,262 +0.21(+0.68%)
Nov 27, 2020 30.50 30.97 30.45 30.81 435,415 +0.34(+1.11%)
Nov 25, 2020 29.58 30.47 29.58 30.47 797,204 +1.02(+3.47%)
Nov 24, 2020 28.84 29.98 28.84 29.44 1,016,802 +0.84(+2.93%)
Nov 23, 2020 28.55 29.06 28.10 28.61 1,812,681 +0.80(+2.89%)
Nov 20, 2020 27.19 27.93 27.14 27.80 535,253 +0.56(+2.04%)
Nov 19, 2020 27.21 27.38 26.92 27.25 424,002 -0.07(-0.25%)
Nov 18, 2020 27.66 27.92 27.28 27.31 586,368 -0.31(-1.12%)
Nov 17, 2020 27.79 28.03 27.57 27.62 554,971 -0.14(-0.49%)
Nov 16, 2020 28.36 28.46 27.49 27.76 678,618 -0.15(-0.52%)
Nov 13, 2020 28.72 28.74 27.79 27.90 721,860 -0.62(-2.17%)
Nov 12, 2020 28.48 29.12 28.16 28.52 569,169 -0.25(-0.86%)
Nov 11, 2020 28.14 28.92 28.14 28.77 620,743 +0.98(+3.52%)
Nov 10, 2020 29.08 29.27 27.68 27.79 993,856 -1.14(-3.95%)
Nov 09, 2020 31.11 31.46 28.88 28.94 1,490,030 +0.30(+1.05%)
Nov 06, 2020 28.53 28.68 27.96 28.64 530,093 +0.78(+2.80%)
Nov 05, 2020 27.61 28.32 27.61 27.86 594,391 +0.77(+2.84%)
Nov 04, 2020 28.00 28.26 26.98 27.09 930,433 -0.92(-3.27%)
Nov 03, 2020 28.08 28.75 27.81 28.00 802,166 +0.38(+1.39%)
Nov 02, 2020 26.64 27.62 26.64 27.62 755,273 +1.34(+5.09%)
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%)
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.