Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.96 31.14 30.52 31.00 734,519 +0.21(+0.68%)
Nov 27, 2020 30.49 30.96 30.44 30.79 435,568 +0.34(+1.11%)
Nov 25, 2020 29.56 30.46 29.56 30.46 797,484 +1.02(+3.47%)
Nov 24, 2020 28.83 29.97 28.83 29.43 1,017,159 +0.84(+2.93%)
Nov 23, 2020 28.54 29.05 28.09 28.60 1,813,318 +0.80(+2.89%)
Nov 20, 2020 27.18 27.92 27.13 27.79 535,441 +0.56(+2.04%)
Nov 19, 2020 27.20 27.37 26.91 27.24 424,151 -0.07(-0.25%)
Nov 18, 2020 27.65 27.91 27.27 27.30 586,574 -0.31(-1.12%)
Nov 17, 2020 27.78 28.02 27.56 27.61 555,166 -0.14(-0.49%)
Nov 16, 2020 28.35 28.45 27.48 27.75 678,856 -0.15(-0.52%)
Nov 13, 2020 28.71 28.73 27.78 27.89 722,113 -0.62(-2.17%)
Nov 12, 2020 28.47 29.11 28.15 28.51 569,368 -0.25(-0.86%)
Nov 11, 2020 28.13 28.91 28.13 28.76 620,961 +0.98(+3.52%)
Nov 10, 2020 29.07 29.26 27.67 27.78 994,205 -1.14(-3.95%)
Nov 09, 2020 31.10 31.45 28.87 28.93 1,490,553 +0.30(+1.05%)
Nov 06, 2020 28.52 28.67 27.95 28.63 530,279 +0.78(+2.80%)
Nov 05, 2020 27.60 28.31 27.60 27.85 594,600 +0.77(+2.84%)
Nov 04, 2020 27.99 28.25 26.97 27.08 930,760 -0.92(-3.27%)
Nov 03, 2020 28.07 28.74 27.80 27.99 802,448 +0.38(+1.39%)
Nov 02, 2020 26.64 27.61 26.64 27.61 755,538 +1.34(+5.09%)
Oct 30, 2020 26.37 26.49 26.04 26.27 474,732 -0.10(-0.39%)
Oct 29, 2020 25.60 26.42 25.56 26.37 405,428 +0.82(+3.20%)
Oct 28, 2020 25.67 25.77 25.33 25.56 648,545 -0.44(-1.70%)
Oct 27, 2020 25.91 26.13 25.69 26.00 445,447 +0.25(+0.96%)
Oct 26, 2020 26.09 26.19 25.29 25.75 784,650 -0.00(-0.02%)
Oct 23, 2020 25.99 26.03 25.40 25.75 764,857 -0.07(-0.28%)
Oct 22, 2020 25.78 25.91 25.60 25.83 578,768 +0.01(+0.06%)
Oct 21, 2020 26.01 26.01 25.68 25.81 394,793 -0.16(-0.63%)
Oct 20, 2020 26.09 26.12 25.79 25.98 453,601 +0.10(+0.39%)
Oct 19, 2020 26.29 26.61 25.76 25.87 510,749 -0.17(-0.65%)
Oct 16, 2020 26.44 26.53 26.04 26.04 465,439 -0.11(-0.41%)
Oct 15, 2020 25.75 26.20 25.48 26.15 533,106 -0.11(-0.41%)
Oct 14, 2020 26.15 26.31 25.78 26.26 569,633 +0.21(+0.82%)
Oct 13, 2020 25.76 26.18 25.67 26.04 702,663 +0.19(+0.73%)
Oct 12, 2020 25.52 26.22 25.45 25.86 833,346 +0.56(+2.20%)
Oct 09, 2020 25.02 25.36 24.87 25.30 1,091,739 +0.47(+1.89%)
Oct 08, 2020 25.56 25.88 24.67 24.83 1,350,155 -0.89(-3.46%)
Oct 07, 2020 25.74 25.96 25.54 25.72 1,221,490 +0.16(+0.64%)
Oct 06, 2020 26.84 26.84 25.28 25.56 1,725,592 -1.41(-5.23%)
Oct 05, 2020 26.33 27.15 26.13 26.96 1,246,848 +1.00(+3.84%)
Oct 02, 2020 25.52 26.12 25.42 25.97 684,118 -0.10(-0.39%)
Oct 01, 2020 25.52 26.18 25.49 26.07 1,147,520 +0.62(+2.44%)
Sep 30, 2020 24.91 25.53 24.70 25.45 827,624 +0.86(+3.49%)
Sep 29, 2020 24.17 24.61 24.04 24.59 461,312 +0.54(+2.23%)
Sep 28, 2020 23.54 24.15 23.45 24.05 687,209 +0.64(+2.73%)
Sep 25, 2020 22.05 23.47 21.95 23.41 929,434 +1.43(+6.50%)
Sep 24, 2020 21.71 22.03 21.65 21.99 566,909 +0.06(+0.29%)
Sep 23, 2020 22.23 22.28 21.69 21.92 479,731 -0.27(-1.22%)
Sep 22, 2020 22.26 22.39 21.95 22.19 591,373 +0.01(+0.07%)
Sep 21, 2020 22.27 22.28 21.78 22.18 693,598 -0.07(-0.33%)
Sep 18, 2020 22.25 22.32 21.87 22.25 828,664 +0.01(+0.04%)
Sep 17, 2020 21.81 22.26 21.81 22.24 599,853 +0.06(+0.28%)
Sep 16, 2020 22.20 22.37 22.06 22.18 708,036 +0.23(+1.04%)
Sep 15, 2020 21.61 22.22 21.60 21.95 474,699 +0.59(+2.74%)
Sep 14, 2020 21.64 21.65 21.15 21.37 493,527 -0.01(-0.05%)
Sep 11, 2020 21.36 21.61 21.25 21.38 314,905 +0.00(+0.00%)
Sep 10, 2020 21.97 21.97 21.35 21.38 411,947 -0.42(-1.93%)
Sep 09, 2020 21.78 21.91 21.67 21.80 295,692 +0.26(+1.21%)
Sep 08, 2020 21.55 21.78 21.43 21.54 484,208 -0.28(-1.27%)
Sep 04, 2020 21.86 22.12 21.52 21.81 857,367 -0.12(-0.55%)
Sep 03, 2020 22.21 22.32 21.59 21.93 508,591 -0.37(-1.65%)
Sep 02, 2020 21.87 22.36 21.73 22.30 652,516 +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.