Brookfield Renewable (NY: BEP )

32.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 34.78 36.04 34.70 35.92 423,107 +1.29(+3.73%)
Feb 25, 2022 34.05 34.77 34.11 34.63 499,425 +0.27(+0.79%)
Feb 24, 2022 32.27 34.48 32.27 34.36 611,163 +0.95(+2.84%)
Feb 23, 2022 33.78 34.19 33.19 33.41 316,746 -0.44(-1.30%)
Feb 22, 2022 33.66 34.04 33.50 33.85 213,404 -0.22(-0.65%)
Feb 18, 2022 34.07 0 -0.19(-0.55%)
Feb 17, 2022 33.90 34.39 33.77 34.26 298,978 +0.10(+0.29%)
Feb 16, 2022 34.35 34.47 34.03 34.16 244,379 -0.31(-0.90%)
Feb 15, 2022 34.17 34.53 33.65 34.47 389,816 +0.51(+1.50%)
Feb 14, 2022 33.90 34.55 33.65 33.96 253,484 +0.00(+0.00%)
Feb 11, 2022 34.24 34.84 33.68 33.96 367,570 -0.20(-0.59%)
Feb 10, 2022 34.22 34.86 34.08 34.16 297,811 -0.50(-1.44%)
Feb 09, 2022 33.59 34.65 33.57 34.66 439,935 +1.15(+3.43%)
Feb 08, 2022 33.29 33.68 33.20 33.51 561,582 +0.10(+0.30%)
Feb 07, 2022 32.95 33.58 32.73 33.41 343,446 +0.61(+1.86%)
Feb 04, 2022 32.45 33.05 31.67 32.80 731,277 +0.87(+2.72%)
Feb 03, 2022 33.00 31.90 31.93 507,346 -1.16(-3.51%)
Feb 02, 2022 33.61 33.76 33.05 33.09 242,179 -0.26(-0.78%)
Feb 01, 2022 33.64 33.79 33.07 33.35 392,850 -0.20(-0.60%)
Jan 31, 2022 33.00 33.75 33.55 442,876 +0.60(+1.82%)
Jan 28, 2022 32.17 33.27 32.08 32.95 394,770 +0.78(+2.42%)
Jan 27, 2022 32.81 32.82 31.89 32.17 959,976 -0.27(-0.83%)
Jan 26, 2022 32.29 33.31 31.83 32.44 722,946 +0.77(+2.43%)
Jan 25, 2022 32.36 32.67 31.51 31.67 496,298 -0.99(-3.03%)
Jan 24, 2022 31.66 32.77 30.93 32.66 910,397 +0.39(+1.21%)
Jan 21, 2022 32.91 32.91 32.02 32.27 831,351 -0.67(-2.03%)
Jan 20, 2022 33.22 34.08 32.81 32.94 649,005 -0.07(-0.21%)
Jan 19, 2022 32.77 33.43 32.30 33.01 391,580 +0.37(+1.13%)
Jan 18, 2022 32.87 33.43 32.57 32.64 586,327 -0.11(-0.34%)
Jan 14, 2022 32.75 0 -0.80(-2.38%)
Jan 13, 2022 33.96 34.26 33.54 33.55 329,640 -0.28(-0.83%)
Jan 12, 2022 34.60 34.68 33.82 33.83 471,928 -0.64(-1.86%)
Jan 11, 2022 34.26 35.04 33.97 34.47 565,827 +0.56(+1.65%)
Jan 10, 2022 33.82 34.00 33.14 33.91 566,748 -0.21(-0.62%)
Jan 07, 2022 33.73 34.45 33.45 34.12 471,931 +0.70(+2.09%)
Jan 06, 2022 34.05 34.08 33.36 33.42 698,845 -0.63(-1.85%)
Jan 05, 2022 35.00 35.10 34.05 34.05 369,494 -1.16(-3.29%)
Jan 04, 2022 35.77 36.18 34.98 35.21 501,229 -0.64(-1.79%)
Jan 03, 2022 36.09 36.24 35.54 35.85 398,634 +0.06(+0.17%)
Dec 31, 2021 35.17 35.95 34.99 35.79 313,891 +0.70(+1.99%)
Dec 30, 2021 34.22 35.26 34.22 35.09 324,451 +0.46(+1.33%)
Dec 29, 2021 35.32 35.35 34.20 34.63 577,173 -0.86(-2.42%)
Dec 28, 2021 35.35 35.72 35.16 35.49 225,048 +0.05(+0.14%)
Dec 27, 2021 35.36 35.51 34.77 35.44 331,930 -0.06(-0.17%)
Dec 23, 2021 35.30 35.70 34.97 35.50 531,318 +0.23(+0.65%)
Dec 22, 2021 35.00 35.40 34.45 35.27 526,047 +0.23(+0.66%)
Dec 21, 2021 34.70 35.29 34.65 35.04 439,996 +0.41(+1.18%)
Dec 20, 2021 35.13 35.30 34.55 34.63 389,199 -0.87(-2.45%)
Dec 17, 2021 34.00 35.80 34.00 35.50 851,856 +1.25(+3.65%)
Dec 16, 2021 33.62 34.58 33.60 34.25 584,374 +0.97(+2.91%)
Dec 15, 2021 33.15 33.47 32.85 33.28 425,547 -0.02(-0.06%)
Dec 14, 2021 33.59 33.99 33.07 33.30 566,254 -0.16(-0.48%)
Dec 13, 2021 33.18 33.56 32.90 33.46 490,722 +0.19(+0.57%)
Dec 10, 2021 33.78 33.95 33.03 33.27 637,914 -0.52(-1.54%)
Dec 09, 2021 34.42 34.95 33.75 33.79 446,741 -0.59(-1.72%)
Dec 08, 2021 35.34 35.55 34.33 34.38 334,898 -0.57(-1.63%)
Dec 07, 2021 34.97 35.27 34.80 34.95 364,335 +0.49(+1.42%)
Dec 06, 2021 33.60 34.80 33.56 34.46 493,721 +0.47(+1.38%)
Dec 03, 2021 35.12 35.17 33.58 33.99 734,162 -0.99(-2.83%)
Dec 02, 2021 35.52 35.81 34.95 34.98 398,043 -0.72(-2.02%)
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.