Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 31.87 31.98 31.66 31.86 481,077 -0.08(-0.25%)
Nov 29, 2021 31.59 32.01 31.34 31.94 395,086 +0.73(+2.35%)
Nov 26, 2021 31.20 31.40 30.81 31.20 325,512 -0.45(-1.43%)
Nov 24, 2021 31.67 32.00 31.34 31.66 293,449 -0.13(-0.41%)
Nov 23, 2021 32.39 32.39 31.62 31.79 505,505 -0.80(-2.46%)
Nov 22, 2021 32.80 33.06 32.17 32.59 438,752 -0.18(-0.56%)
Nov 19, 2021 32.83 33.07 32.64 32.77 149,149 +0.03(+0.08%)
Nov 18, 2021 33.41 33.52 32.60 32.74 272,933 -0.61(-1.83%)
Nov 17, 2021 33.18 33.63 33.11 33.35 172,538 +0.11(+0.34%)
Nov 16, 2021 33.28 33.63 33.07 33.24 204,033 -0.10(-0.29%)
Nov 15, 2021 33.58 33.80 33.25 33.34 266,318 -0.31(-0.93%)
Nov 12, 2021 33.61 33.75 33.32 33.65 225,649 +0.12(+0.36%)
Nov 11, 2021 33.85 33.85 33.47 33.53 193,547 -0.19(-0.57%)
Nov 10, 2021 33.85 33.72 330,160 -0.17(-0.49%)
Nov 09, 2021 34.27 34.27 33.71 33.88 296,289 -0.10(-0.31%)
Nov 08, 2021 34.50 34.61 33.95 33.99 485,010 -0.49(-1.41%)
Nov 05, 2021 34.81 34.81 33.85 34.48 313,324 -0.24(-0.70%)
Nov 04, 2021 34.61 34.78 34.41 34.72 155,434 +0.02(+0.05%)
Nov 03, 2021 34.71 34.93 34.50 34.70 170,064 -0.16(-0.45%)
Nov 02, 2021 35.42 35.42 34.71 34.86 250,283 -0.57(-1.60%)
Nov 01, 2021 34.81 35.55 35.21 35.42 359,991 +0.53(+1.52%)
Oct 29, 2021 35.05 35.05 34.48 34.89 464,292 -0.25(-0.72%)
Oct 28, 2021 33.89 35.40 33.84 35.15 717,125 +1.42(+4.21%)
Oct 27, 2021 33.16 33.76 32.90 33.73 290,266 +0.64(+1.92%)
Oct 26, 2021 33.77 32.98 33.09 259,636 -0.43(-1.27%)
Oct 25, 2021 33.01 33.59 32.89 33.52 270,143 +0.53(+1.61%)
Oct 22, 2021 32.90 33.10 32.59 32.99 436,696 -0.01(-0.03%)
Oct 21, 2021 33.17 33.22 32.84 33.00 255,693 -0.17(-0.52%)
Oct 20, 2021 33.43 33.74 33.15 33.17 191,642 -0.01(-0.03%)
Oct 19, 2021 32.80 33.61 32.80 33.18 210,807 +0.29(+0.87%)
Oct 18, 2021 32.88 33.01 32.70 32.89 272,642 -0.22(-0.66%)
Oct 15, 2021 33.30 33.30 32.80 33.11 234,523 -0.15(-0.44%)
Oct 14, 2021 34.34 34.34 33.14 33.26 306,767 -0.62(-1.82%)
Oct 13, 2021 33.47 33.96 33.40 33.88 379,318 +0.66(+1.99%)
Oct 12, 2021 32.08 33.39 31.80 33.21 473,849 +1.27(+3.98%)
Oct 11, 2021 31.64 32.74 31.64 31.94 353,130 +0.40(+1.27%)
Oct 08, 2021 31.69 31.79 31.46 31.54 854,355 -0.07(-0.22%)
Oct 07, 2021 31.40 31.78 31.25 31.61 548,409 +0.23(+0.72%)
Oct 06, 2021 30.99 31.40 30.83 31.39 474,956 +0.23(+0.75%)
Oct 05, 2021 31.46 31.53 31.14 31.15 438,496 -0.40(-1.27%)
Oct 04, 2021 31.81 32.09 31.21 31.55 364,746 -0.40(-1.25%)
Oct 01, 2021 32.20 32.46 31.72 31.95 416,473 -0.17(-0.51%)
Sep 30, 2021 32.11 32.54 31.91 32.12 305,662 +0.02(+0.05%)
Sep 29, 2021 32.06 32.19 31.77 32.10 392,237 +0.03(+0.11%)
Sep 28, 2021 32.59 32.60 31.88 32.07 448,485 -0.83(-2.51%)
Sep 27, 2021 33.39 33.39 32.60 32.89 461,051 -0.36(-1.07%)
Sep 24, 2021 33.46 33.60 33.11 33.25 427,658 -0.44(-1.32%)
Sep 23, 2021 34.28 34.48 33.64 33.69 413,578 -0.41(-1.20%)
Sep 22, 2021 33.66 34.55 33.39 34.10 477,285 +0.81(+2.43%)
Sep 21, 2021 33.37 33.63 32.88 33.29 301,910 +0.13(+0.39%)
Sep 20, 2021 33.13 33.67 32.72 33.16 546,075 -0.75(-2.21%)
Sep 17, 2021 33.67 33.95 33.41 33.91 695,588 +0.26(+0.78%)
Sep 16, 2021 33.50 33.74 33.24 33.65 328,842 -0.07(-0.21%)
Sep 15, 2021 33.97 34.09 33.39 33.72 392,213 -0.50(-1.47%)
Sep 14, 2021 34.24 34.36 33.81 34.22 294,414 -0.01(-0.03%)
Sep 13, 2021 34.91 34.91 33.82 34.23 524,794 -0.64(-1.85%)
Sep 10, 2021 35.14 35.27 34.71 34.88 207,462 -0.17(-0.47%)
Sep 09, 2021 34.81 35.50 34.81 35.04 197,713 +0.04(+0.12%)
Sep 08, 2021 35.76 35.97 34.96 35.00 217,366 -0.91(-2.54%)
Sep 07, 2021 36.12 36.23 35.75 35.91 279,231 -0.35(-0.96%)
Sep 03, 2021 35.96 36.35 35.89 36.26 222,697 +0.22(+0.60%)
Sep 02, 2021 35.57 36.13 35.46 36.04 233,490 +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.