Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.86 31.97 31.66 31.85 481,148 -0.08(-0.25%)
Nov 29, 2021 31.59 32.01 31.33 31.93 395,144 +0.73(+2.35%)
Nov 26, 2021 31.19 31.39 30.81 31.20 325,559 -0.45(-1.43%)
Nov 24, 2021 31.67 31.99 31.34 31.65 293,492 -0.13(-0.41%)
Nov 23, 2021 32.38 32.38 31.62 31.78 505,580 -0.80(-2.46%)
Nov 22, 2021 32.80 33.05 32.16 32.58 438,816 -0.18(-0.56%)
Nov 19, 2021 32.83 33.07 32.63 32.77 149,171 +0.03(+0.08%)
Nov 18, 2021 33.41 33.51 32.59 32.74 272,973 -0.61(-1.83%)
Nov 17, 2021 33.17 33.63 33.10 33.35 172,564 +0.11(+0.34%)
Nov 16, 2021 33.28 33.63 33.06 33.23 204,063 -0.10(-0.29%)
Nov 15, 2021 33.57 33.79 33.24 33.33 266,358 -0.31(-0.93%)
Nov 12, 2021 33.61 33.75 33.31 33.64 225,682 +0.12(+0.36%)
Nov 11, 2021 33.84 33.84 33.46 33.52 193,576 -0.19(-0.57%)
Nov 10, 2021 33.84 33.71 330,209 -0.17(-0.49%)
Nov 09, 2021 34.26 34.26 33.70 33.88 296,333 -0.10(-0.31%)
Nov 08, 2021 34.50 34.60 33.95 33.98 485,081 -0.49(-1.41%)
Nov 05, 2021 34.80 34.80 33.84 34.47 313,370 -0.24(-0.70%)
Nov 04, 2021 34.60 34.77 34.40 34.71 155,457 +0.02(+0.05%)
Nov 03, 2021 34.71 34.92 34.50 34.70 170,089 -0.16(-0.45%)
Nov 02, 2021 35.42 35.42 34.71 34.85 250,320 -0.57(-1.60%)
Nov 01, 2021 34.80 35.55 35.20 35.42 360,043 +0.53(+1.52%)
Oct 29, 2021 35.04 35.04 34.47 34.89 464,360 -0.25(-0.72%)
Oct 28, 2021 33.89 35.39 33.83 35.14 717,230 +1.42(+4.21%)
Oct 27, 2021 33.16 33.76 32.89 33.72 290,309 +0.64(+1.92%)
Oct 26, 2021 33.77 32.97 33.09 259,674 -0.43(-1.27%)
Oct 25, 2021 33.01 33.58 32.89 33.51 270,183 +0.53(+1.61%)
Oct 22, 2021 32.90 33.10 32.59 32.98 436,760 -0.01(-0.03%)
Oct 21, 2021 33.17 33.21 32.83 32.99 255,730 -0.17(-0.52%)
Oct 20, 2021 33.43 33.73 33.15 33.17 191,670 -0.01(-0.03%)
Oct 19, 2021 32.80 33.60 32.80 33.17 210,838 +0.29(+0.87%)
Oct 18, 2021 32.88 33.00 32.70 32.89 272,682 -0.22(-0.66%)
Oct 15, 2021 33.30 33.30 32.80 33.10 234,557 -0.15(-0.44%)
Oct 14, 2021 34.34 34.34 33.14 33.25 306,812 -0.62(-1.82%)
Oct 13, 2021 33.47 33.96 33.40 33.87 379,374 +0.66(+1.99%)
Oct 12, 2021 32.08 33.38 31.80 33.21 473,918 +1.27(+3.98%)
Oct 11, 2021 31.63 32.74 31.63 31.94 353,182 +0.40(+1.27%)
Oct 08, 2021 31.69 31.78 31.45 31.54 854,480 -0.07(-0.22%)
Oct 07, 2021 31.40 31.77 31.24 31.61 548,490 +0.23(+0.72%)
Oct 06, 2021 30.98 31.40 30.82 31.38 475,025 +0.23(+0.75%)
Oct 05, 2021 31.45 31.53 31.14 31.15 438,561 -0.40(-1.27%)
Oct 04, 2021 31.81 32.09 31.21 31.55 364,800 -0.40(-1.25%)
Oct 01, 2021 32.20 32.45 31.71 31.95 416,534 -0.17(-0.51%)
Sep 30, 2021 32.10 32.53 31.91 32.11 305,707 +0.02(+0.05%)
Sep 29, 2021 32.05 32.18 31.76 32.10 392,294 +0.03(+0.11%)
Sep 28, 2021 32.58 32.59 31.88 32.06 448,551 -0.83(-2.51%)
Sep 27, 2021 33.38 33.38 32.59 32.89 461,119 -0.36(-1.07%)
Sep 24, 2021 33.45 33.59 33.10 33.24 427,721 -0.44(-1.32%)
Sep 23, 2021 34.28 34.47 33.64 33.69 413,638 -0.41(-1.20%)
Sep 22, 2021 33.65 34.54 33.38 34.10 477,355 +0.81(+2.43%)
Sep 21, 2021 33.37 33.63 32.88 33.29 301,954 +0.13(+0.39%)
Sep 20, 2021 33.12 33.67 32.71 33.16 546,155 -0.75(-2.21%)
Sep 17, 2021 33.67 33.95 33.41 33.90 695,690 +0.26(+0.78%)
Sep 16, 2021 33.50 33.74 33.23 33.64 328,890 -0.07(-0.21%)
Sep 15, 2021 33.97 34.09 33.38 33.71 392,270 -0.50(-1.47%)
Sep 14, 2021 34.24 34.36 33.80 34.22 294,457 -0.01(-0.03%)
Sep 13, 2021 34.91 34.91 33.82 34.23 524,871 -0.64(-1.85%)
Sep 10, 2021 35.13 35.26 34.71 34.87 207,493 -0.17(-0.47%)
Sep 09, 2021 34.80 35.50 34.80 35.04 197,742 +0.04(+0.12%)
Sep 08, 2021 35.76 35.96 34.96 34.99 217,398 -0.91(-2.54%)
Sep 07, 2021 36.11 36.23 35.74 35.91 279,272 -0.35(-0.96%)
Sep 03, 2021 35.96 36.34 35.88 36.25 222,730 +0.22(+0.60%)
Sep 02, 2021 35.57 36.12 35.45 36.04 233,524 +0.57(+1.62%)
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.