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 (%)
Dec 30, 2022 23.09 23.29 22.79 23.09 543,145 -0.12(-0.51%)
Dec 29, 2022 22.73 23.28 22.62 23.21 399,314 +0.59(+2.62%)
Dec 28, 2022 22.34 23.08 21.99 22.62 682,536 -0.14(-0.60%)
Dec 27, 2022 23.14 23.17 22.25 22.76 651,371 -0.50(-2.16%)
Dec 23, 2022 23.20 23.55 23.13 23.26 521,671 -0.20(-0.85%)
Dec 22, 2022 23.69 23.79 23.26 23.46 410,041 -0.38(-1.61%)
Dec 21, 2022 23.56 23.98 23.52 23.84 493,348 +0.03(+0.11%)
Dec 20, 2022 23.29 24.04 23.10 23.81 666,415 +0.02(+0.08%)
Dec 19, 2022 24.05 24.19 23.76 23.79 660,084 -0.48(-1.99%)
Dec 16, 2022 24.23 24.65 23.99 24.28 1,881,458 -0.37(-1.52%)
Dec 15, 2022 25.37 25.53 24.48 24.65 693,467 -1.05(-4.08%)
Dec 14, 2022 25.51 25.88 25.32 25.70 822,206 +0.05(+0.21%)
Dec 13, 2022 24.84 25.66 24.84 25.64 823,754 +0.78(+3.15%)
Dec 12, 2022 24.24 24.89 23.89 24.86 892,434 +0.26(+1.04%)
Dec 09, 2022 24.61 24.79 24.51 24.61 493,956 -0.30(-1.21%)
Dec 08, 2022 24.77 25.23 24.65 24.91 602,314 -0.17(-0.69%)
Dec 07, 2022 24.97 25.42 24.84 25.08 697,035 -0.03(-0.11%)
Dec 06, 2022 26.37 26.40 24.97 25.11 639,265 -1.40(-5.29%)
Dec 05, 2022 26.35 26.76 26.27 26.51 453,864 +0.07(+0.28%)
Dec 02, 2022 25.67 26.62 25.66 26.44 343,761 +0.28(+1.08%)
Dec 01, 2022 25.77 26.31 25.53 26.15 827,384 +0.37(+1.45%)
Nov 30, 2022 25.59 25.84 25.22 25.78 661,369 +0.17(+0.68%)
Nov 29, 2022 25.98 26.15 25.58 25.61 463,758 -0.45(-1.71%)
Nov 28, 2022 26.20 26.28 25.77 26.05 289,369 -0.26(-0.99%)
Nov 25, 2022 26.17 26.64 26.17 26.32 145,255 +0.08(+0.31%)
Nov 23, 2022 25.74 26.27 25.59 26.23 375,202 +0.43(+1.68%)
Nov 22, 2022 25.56 26.02 25.42 25.80 485,992 +0.13(+0.49%)
Nov 21, 2022 25.89 25.99 25.56 25.68 479,462 -0.32(-1.21%)
Nov 18, 2022 26.43 26.50 25.81 25.99 258,358 -0.45(-1.70%)
Nov 17, 2022 26.73 26.79 26.31 26.44 339,722 -0.70(-2.59%)
Nov 16, 2022 26.88 27.36 26.76 27.14 300,281 +0.09(+0.33%)
Nov 15, 2022 26.93 27.49 26.87 27.05 381,642 +0.25(+0.94%)
Nov 14, 2022 27.32 27.40 26.75 26.80 443,875 -0.54(-1.98%)
Nov 11, 2022 27.79 28.11 27.26 27.34 306,657 -0.68(-2.41%)
Nov 10, 2022 27.90 28.24 27.62 28.02 432,020 +0.80(+2.95%)
Nov 09, 2022 27.13 27.94 27.13 27.22 292,664 -0.14(-0.53%)
Nov 08, 2022 26.86 27.78 26.78 27.36 378,388 +0.47(+1.74%)
Nov 07, 2022 27.04 27.04 26.42 26.89 439,178 +0.00(+0.00%)
Nov 04, 2022 26.36 27.26 26.36 26.89 400,055 +0.63(+2.40%)
Nov 03, 2022 25.96 26.44 25.65 26.26 318,574 -0.05(-0.21%)
Nov 02, 2022 26.32 26.32 268,033 -0.07(-0.27%)
Nov 01, 2022 26.52 26.80 26.22 26.39 325,987 +0.09(+0.34%)
Oct 31, 2022 26.18 26.51 25.86 26.30 373,623 +0.06(+0.24%)
Oct 28, 2022 25.88 26.30 25.83 26.23 242,091 +0.25(+0.97%)
Oct 27, 2022 26.38 26.51 25.92 25.98 367,157 -0.12(-0.45%)
Oct 26, 2022 26.10 26.79 26.09 26.10 336,936 -0.07(-0.28%)
Oct 25, 2022 25.12 26.33 25.12 26.17 781,985 +1.05(+4.20%)
Oct 24, 2022 25.26 25.44 24.97 25.12 323,278 -0.11(-0.43%)
Oct 21, 2022 25.40 25.51 24.95 25.23 500,099 -0.25(-0.99%)
Oct 20, 2022 26.20 26.41 25.42 25.48 293,622 -0.87(-3.28%)
Oct 19, 2022 26.26 26.66 26.14 26.34 216,043 -0.15(-0.58%)
Oct 18, 2022 26.30 26.64 26.15 26.50 312,963 +0.70(+2.73%)
Oct 17, 2022 25.49 26.70 25.46 25.79 267,733 +0.65(+2.58%)
Oct 14, 2022 25.59 26.00 25.11 25.14 228,393 -0.42(-1.66%)
Oct 13, 2022 24.78 25.87 24.62 25.57 461,914 +0.16(+0.64%)
Oct 12, 2022 25.84 26.01 25.14 25.41 552,302 -0.79(-3.03%)
Oct 11, 2022 26.30 26.52 25.86 26.20 372,011 -0.03(-0.10%)
Oct 10, 2022 27.46 27.51 26.13 26.23 305,098 -1.18(-4.31%)
Oct 07, 2022 27.89 27.95 27.32 27.41 343,518 -0.51(-1.84%)
Oct 06, 2022 28.47 28.60 27.42 27.92 622,190 -0.78(-2.70%)
Oct 05, 2022 28.88 29.18 28.08 28.69 363,369 -0.42(-1.45%)
Oct 04, 2022 29.20 29.57 28.92 29.12 346,831 +0.24(+0.84%)
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.