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 (%)
Feb 26, 2021 37.91 39.62 37.78 39.02 564,944 +0.92(+2.40%)
Feb 25, 2021 39.10 39.38 37.81 38.11 556,167 -1.10(-2.82%)
Feb 24, 2021 40.05 40.68 39.06 39.21 585,291 -0.85(-2.13%)
Feb 23, 2021 39.93 40.22 38.19 40.07 1,016,400 -0.57(-1.40%)
Feb 22, 2021 42.00 42.10 40.39 40.63 855,435 -1.70(-4.00%)
Feb 19, 2021 41.82 42.43 41.82 42.33 463,876 +0.70(+1.67%)
Feb 18, 2021 41.32 41.83 40.50 41.63 454,808 +0.01(+0.02%)
Feb 17, 2021 41.26 41.90 40.70 41.62 603,087 +0.19(+0.46%)
Feb 16, 2021 43.60 43.68 41.31 41.43 737,158 -0.98(-2.31%)
Feb 12, 2021 42.17 42.54 41.66 42.41 497,384 -0.19(-0.45%)
Feb 11, 2021 43.25 43.35 42.10 42.60 1,273,232 -0.37(-0.85%)
Feb 10, 2021 44.12 44.23 42.35 42.97 1,079,093 -0.72(-1.66%)
Feb 09, 2021 43.67 44.71 43.26 43.69 702,013 -0.65(-1.47%)
Feb 08, 2021 44.33 44.55 43.34 44.34 678,390 +1.21(+2.80%)
Feb 05, 2021 42.60 44.33 42.55 43.13 592,343 +0.73(+1.73%)
Feb 04, 2021 42.03 42.81 41.41 42.40 508,958 +0.88(+2.12%)
Feb 03, 2021 42.33 42.33 41.25 41.52 516,600 -0.56(-1.33%)
Feb 02, 2021 42.41 43.27 42.00 42.08 461,860 +0.09(+0.22%)
Feb 01, 2021 41.61 42.36 41.37 41.99 331,171 +0.49(+1.17%)
Jan 29, 2021 41.69 42.26 40.50 41.50 484,068 -0.49(-1.18%)
Jan 28, 2021 41.86 42.83 41.84 42.00 439,275 +0.16(+0.37%)
Jan 27, 2021 42.27 42.81 41.41 41.84 564,476 -1.25(-2.89%)
Jan 26, 2021 44.22 44.44 43.02 43.09 776,787 -1.15(-2.59%)
Jan 25, 2021 45.43 45.67 43.37 44.23 612,642 -0.99(-2.19%)
Jan 22, 2021 44.71 45.27 44.14 45.22 424,801 +0.36(+0.80%)
Jan 21, 2021 45.02 45.48 44.07 44.87 680,723 +1.01(+2.30%)
Jan 20, 2021 43.66 44.39 43.51 43.86 710,842 +0.93(+2.16%)
Jan 19, 2021 42.62 43.32 41.54 42.93 649,160 +1.67(+4.04%)
Jan 15, 2021 41.32 41.67 40.03 41.27 703,018 -0.60(-1.44%)
Jan 14, 2021 43.62 43.92 41.26 41.87 739,072 -1.38(-3.20%)
Jan 13, 2021 43.52 43.75 43.00 43.25 441,227 -0.27(-0.61%)
Jan 12, 2021 43.53 44.20 43.34 43.52 540,439 -0.14(-0.31%)
Jan 11, 2021 44.44 44.44 43.15 43.66 838,518 -1.25(-2.78%)
Jan 08, 2021 45.09 45.69 44.76 44.90 680,643 +0.17(+0.39%)
Jan 07, 2021 45.08 45.53 44.12 44.73 857,061 +0.90(+2.05%)
Jan 06, 2021 43.07 45.07 42.67 43.83 1,564,370 +1.70(+4.05%)
Jan 05, 2021 40.77 42.28 40.62 42.13 548,608 +1.58(+3.89%)
Jan 04, 2021 39.91 41.16 39.71 40.55 794,639 +1.02(+2.57%)
Dec 31, 2020 39.53 39.53 39.53 507,502 +0.63(+1.63%)
Dec 30, 2020 39.13 39.78 38.78 38.90 507,502 +0.04(+0.09%)
Dec 29, 2020 38.48 39.06 38.22 38.86 536,858 +0.69(+1.80%)
Dec 28, 2020 38.66 38.75 37.94 38.18 408,388 -0.15(-0.38%)
Dec 24, 2020 37.73 38.66 37.73 38.32 212,837 +0.58(+1.53%)
Dec 23, 2020 37.88 39.12 37.62 37.75 494,494 +0.10(+0.27%)
Dec 22, 2020 36.79 37.97 36.48 37.65 829,163 +1.08(+2.96%)
Dec 21, 2020 35.42 36.76 35.23 36.57 734,531 +0.79(+2.20%)
Dec 18, 2020 36.38 36.46 35.64 35.78 931,464 -0.34(-0.94%)
Dec 17, 2020 36.22 36.52 35.80 36.12 726,861 +0.10(+0.28%)
Dec 16, 2020 38.16 38.20 35.73 36.02 882,295 -1.68(-4.45%)
Dec 15, 2020 37.62 38.16 37.08 37.69 562,266 +0.97(+2.64%)
Dec 14, 2020 36.75 37.16 36.06 36.72 745,040 -16.45(-30.93%)
Dec 11, 2020 52.72 53.32 52.62 53.17 150,514 +0.04(+0.07%)
Dec 10, 2020 52.12 53.18 51.22 53.13 260,123 +0.92(+1.75%)
Dec 09, 2020 53.72 54.00 51.65 52.21 368,362 -1.36(-2.53%)
Dec 08, 2020 53.62 53.78 53.37 53.57 240,025 +0.16(+0.31%)
Dec 07, 2020 54.25 54.25 53.09 53.40 376,160 -0.73(-1.35%)
Dec 04, 2020 55.71 55.71 53.52 54.14 309,542 -0.78(-1.42%)
Dec 03, 2020 54.93 56.05 54.77 54.92 277,640 +0.05(+0.08%)
Dec 02, 2020 55.89 56.10 53.70 54.87 456,489 -1.01(-1.80%)
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.