Skip to main content

Brookfield Renewable (NY: BEP )

26.22 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.14 36.73 35.02 36.18 609,322 +0.85(+2.40%)
Feb 25, 2021 36.25 36.52 35.06 35.33 599,855 -1.09(-3.00%)
Feb 24, 2021 37.20 37.79 36.28 36.43 630,059 -0.79(-2.13%)
Feb 23, 2021 37.09 37.36 35.47 37.22 1,094,144 -0.53(-1.40%)
Feb 22, 2021 39.01 39.11 37.52 37.75 920,867 -1.57(-4.00%)
Feb 19, 2021 38.85 39.41 38.85 39.32 499,358 +0.65(+1.67%)
Feb 18, 2021 38.38 38.86 37.63 38.67 489,596 +0.01(+0.02%)
Feb 17, 2021 38.32 38.92 37.81 38.67 649,217 +0.18(+0.46%)
Feb 16, 2021 40.50 40.58 38.38 38.49 793,543 -0.91(-2.31%)
Feb 12, 2021 39.18 39.51 38.70 39.40 535,429 -0.18(-0.45%)
Feb 11, 2021 40.18 40.27 39.11 39.58 1,370,620 -0.34(-0.85%)
Feb 10, 2021 40.99 41.09 39.34 39.92 1,161,633 -0.67(-1.66%)
Feb 09, 2021 40.57 41.53 40.19 40.59 755,709 -0.60(-1.47%)
Feb 08, 2021 41.18 41.39 40.26 41.19 730,280 +1.12(+2.80%)
Feb 05, 2021 39.58 41.18 39.52 40.07 637,651 +0.68(+1.73%)
Feb 04, 2021 39.05 39.77 38.47 39.39 547,888 +0.82(+2.12%)
Feb 03, 2021 39.32 39.32 38.32 38.57 556,114 -0.52(-1.33%)
Feb 02, 2021 39.40 40.20 39.01 39.09 497,188 +0.09(+0.22%)
Feb 01, 2021 38.66 39.35 38.43 39.01 356,503 +0.45(+1.17%)
Jan 29, 2021 38.72 39.26 37.62 38.55 521,095 -0.46(-1.18%)
Jan 28, 2021 38.89 39.79 38.87 39.01 472,875 +0.14(+0.37%)
Jan 27, 2021 39.27 39.77 38.47 38.87 607,653 -1.16(-2.89%)
Jan 26, 2021 41.07 41.28 39.96 40.03 836,203 -1.06(-2.59%)
Jan 25, 2021 42.21 42.43 40.29 41.09 659,503 -0.92(-2.19%)
Jan 22, 2021 41.53 42.05 41.01 42.01 457,294 +0.33(+0.80%)
Jan 21, 2021 41.82 42.25 40.94 41.68 732,791 +0.94(+2.30%)
Jan 20, 2021 40.55 41.24 40.42 40.74 765,214 +0.86(+2.16%)
Jan 19, 2021 39.59 40.24 38.59 39.88 698,814 +1.55(+4.04%)
Jan 15, 2021 38.38 38.71 37.18 38.33 756,792 -0.56(-1.44%)
Jan 14, 2021 40.52 40.80 38.32 38.89 795,603 -1.29(-3.20%)
Jan 13, 2021 40.43 40.64 39.94 40.18 474,976 -0.25(-0.61%)
Jan 12, 2021 40.44 41.06 40.26 40.43 581,777 -0.13(-0.31%)
Jan 11, 2021 41.28 41.28 40.09 40.55 902,656 -1.16(-2.77%)
Jan 08, 2021 41.89 42.44 41.58 41.71 732,705 +0.16(+0.39%)
Jan 07, 2021 41.87 42.30 40.99 41.55 922,617 +0.83(+2.05%)
Jan 06, 2021 40.01 41.87 39.64 40.72 1,684,028 +1.58(+4.05%)
Jan 05, 2021 37.87 39.28 37.74 39.13 590,571 +1.46(+3.89%)
Jan 04, 2021 37.07 38.23 36.89 37.67 855,420 +0.94(+2.57%)
Dec 31, 2020 36.72 36.72 36.72 546,321 +0.59(+1.62%)
Dec 30, 2020 36.35 36.95 36.03 36.14 546,321 +0.03(+0.09%)
Dec 29, 2020 35.75 36.28 35.51 36.10 577,922 +0.64(+1.80%)
Dec 28, 2020 35.92 36.00 35.24 35.47 439,625 -0.14(-0.38%)
Dec 24, 2020 35.05 35.92 35.05 35.60 229,117 +0.54(+1.53%)
Dec 23, 2020 35.18 36.34 34.95 35.06 532,318 +0.09(+0.27%)
Dec 22, 2020 34.18 35.27 33.89 34.97 892,585 +1.00(+2.96%)
Dec 21, 2020 32.90 34.15 32.72 33.97 790,715 +0.73(+2.20%)
Dec 18, 2020 33.80 33.87 33.11 33.24 1,002,711 -0.31(-0.94%)
Dec 17, 2020 33.64 33.92 33.26 33.55 782,459 +0.09(+0.28%)
Dec 16, 2020 35.45 35.48 33.19 33.46 949,781 -1.56(-4.45%)
Dec 15, 2020 34.95 35.45 34.44 35.01 605,273 +0.90(+2.64%)
Dec 14, 2020 34.14 34.52 33.50 34.11 802,028 +1.19(+3.60%)
Dec 11, 2020 32.65 33.02 32.59 32.93 243,040 +0.02(+0.07%)
Dec 10, 2020 32.28 32.94 31.72 32.90 420,030 +0.57(+1.75%)
Dec 09, 2020 33.27 33.44 31.98 32.34 594,807 -0.84(-2.53%)
Dec 08, 2020 33.21 33.31 33.05 33.18 387,576 +0.10(+0.31%)
Dec 07, 2020 33.60 33.60 32.88 33.07 607,398 -0.45(-1.35%)
Dec 04, 2020 34.50 34.50 33.15 33.53 499,828 -0.48(-1.42%)
Dec 03, 2020 34.02 34.71 33.92 34.01 448,315 +0.03(+0.08%)
Dec 02, 2020 34.61 34.74 33.26 33.98 737,109 -0.62(-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.