Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.49 34.23 33.32 34.08 329,668 +0.67(+1.99%)
Dec 30, 2021 32.58 33.57 32.58 33.41 340,759 +0.44(+1.33%)
Dec 29, 2021 33.63 33.66 32.56 32.97 606,183 -0.82(-2.42%)
Dec 28, 2021 33.66 34.01 33.48 33.79 236,359 +0.05(+0.14%)
Dec 27, 2021 33.67 33.81 33.10 33.74 348,614 -0.06(-0.17%)
Dec 23, 2021 33.61 33.99 33.30 33.80 558,024 +0.22(+0.65%)
Dec 22, 2021 33.33 33.71 32.80 33.58 552,488 +0.22(+0.66%)
Dec 21, 2021 33.04 33.60 32.99 33.36 462,111 +0.39(+1.18%)
Dec 20, 2021 33.45 33.61 32.90 32.97 408,761 -0.83(-2.45%)
Dec 17, 2021 32.37 34.09 32.37 33.80 894,673 +1.19(+3.65%)
Dec 16, 2021 32.01 32.93 31.99 32.61 613,746 +0.92(+2.91%)
Dec 15, 2021 31.56 31.87 31.28 31.69 446,936 -0.02(-0.06%)
Dec 14, 2021 31.98 32.36 31.49 31.71 594,716 -0.15(-0.48%)
Dec 13, 2021 31.59 31.95 31.33 31.86 515,387 +0.18(+0.57%)
Dec 10, 2021 32.16 32.33 31.45 31.68 669,977 -0.50(-1.54%)
Dec 09, 2021 32.77 33.28 32.13 32.17 469,195 -0.56(-1.72%)
Dec 08, 2021 33.65 33.85 32.69 32.73 351,731 -0.54(-1.63%)
Dec 07, 2021 33.30 33.58 33.13 33.28 382,647 +0.47(+1.42%)
Dec 06, 2021 31.99 33.13 31.95 32.81 518,537 +0.45(+1.38%)
Dec 03, 2021 33.44 33.49 31.97 32.36 771,063 -0.94(-2.83%)
Dec 02, 2021 33.82 34.10 33.28 33.31 418,050 -0.69(-2.02%)
Dec 01, 2021 34.75 34.86 33.77 33.99 548,361 -0.57(-1.65%)
Nov 30, 2021 34.57 34.70 34.35 34.56 443,410 -0.09(-0.25%)
Nov 29, 2021 34.28 34.73 34.00 34.65 364,152 +0.87(+2.59%)
Nov 26, 2021 33.76 33.98 33.35 33.77 300,740 -0.49(-1.43%)
Nov 24, 2021 34.28 34.63 33.92 34.26 271,118 -0.14(-0.41%)
Nov 23, 2021 35.05 35.05 34.23 34.40 467,036 -0.87(-2.46%)
Nov 22, 2021 35.51 35.78 34.82 35.27 405,363 -0.20(-0.56%)
Nov 19, 2021 35.54 35.80 35.33 35.47 137,799 +0.03(+0.08%)
Nov 18, 2021 36.17 36.28 35.28 35.44 252,163 -0.66(-1.83%)
Nov 17, 2021 35.91 36.40 35.84 36.10 159,408 +0.12(+0.34%)
Nov 16, 2021 36.02 36.40 35.79 35.98 188,506 -0.10(-0.29%)
Nov 15, 2021 36.34 36.58 35.99 36.08 246,052 -0.34(-0.93%)
Nov 12, 2021 36.38 36.53 36.06 36.42 208,477 +0.13(+0.36%)
Nov 11, 2021 36.64 36.64 36.22 36.29 178,818 -0.21(-0.57%)
Nov 10, 2021 36.64 36.50 305,035 -0.18(-0.49%)
Nov 09, 2021 37.09 37.09 36.49 36.67 273,741 -0.11(-0.31%)
Nov 08, 2021 37.34 37.46 36.75 36.79 448,101 -0.53(-1.41%)
Nov 05, 2021 37.67 37.67 36.64 37.32 289,480 -0.26(-0.70%)
Nov 04, 2021 37.46 37.64 37.24 37.58 143,606 +0.02(+0.05%)
Nov 03, 2021 37.57 37.80 37.34 37.56 157,122 -0.17(-0.45%)
Nov 02, 2021 38.34 38.34 37.57 37.73 231,237 -0.61(-1.60%)
Nov 01, 2021 37.67 38.48 38.11 38.34 332,595 +0.57(+1.52%)
Oct 29, 2021 37.94 37.94 37.32 37.77 428,959 -0.27(-0.72%)
Oct 28, 2021 36.68 38.31 36.62 38.04 662,552 +1.54(+4.21%)
Oct 27, 2021 35.89 36.54 35.61 36.51 268,177 +0.69(+1.92%)
Oct 26, 2021 36.55 35.70 35.82 239,877 -0.46(-1.27%)
Oct 25, 2021 35.73 36.35 35.60 36.28 249,585 +0.57(+1.61%)
Oct 22, 2021 35.61 35.83 35.27 35.70 403,463 -0.01(-0.03%)
Oct 21, 2021 35.90 35.95 35.54 35.71 236,234 -0.19(-0.52%)
Oct 20, 2021 36.18 36.51 35.88 35.90 177,058 -0.01(-0.03%)
Oct 19, 2021 35.51 36.37 35.51 35.91 194,765 +0.31(+0.87%)
Oct 18, 2021 35.59 35.73 35.39 35.60 251,893 -0.24(-0.66%)
Oct 15, 2021 36.04 36.04 35.50 35.84 216,676 -0.16(-0.44%)
Oct 14, 2021 37.17 37.17 35.87 36.00 283,422 -0.67(-1.82%)
Oct 13, 2021 36.23 36.76 36.15 36.67 350,452 +0.72(+1.99%)
Oct 12, 2021 34.73 36.14 34.42 35.95 437,789 +1.38(+3.98%)
Oct 11, 2021 34.24 35.44 34.24 34.57 326,257 +0.43(+1.27%)
Oct 08, 2021 34.30 34.40 34.05 34.14 789,338 -0.08(-0.22%)
Oct 07, 2021 33.99 34.40 33.82 34.22 506,675 +0.24(+0.72%)
Oct 06, 2021 33.54 33.99 33.37 33.97 438,811 +0.25(+0.75%)
Oct 05, 2021 34.05 34.13 33.71 33.72 405,127 -0.43(-1.27%)
Oct 04, 2021 34.43 34.73 33.78 34.15 336,989 -0.43(-1.25%)
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.