Brookfield Renewable (NY: BEP )

28.49 +0.20 (+0.71%)
Streaming Delayed Price Updated: 12:46 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.64 34.86 33.57 34.75 437,394 +1.25(+3.73%)
Feb 25, 2022 32.94 33.64 33.00 33.50 516,289 +0.65(+1.99%)
Feb 24, 2022 30.85 32.96 30.85 32.84 639,362 +0.91(+2.84%)
Feb 23, 2022 32.29 32.68 31.73 31.94 331,360 -0.42(-1.30%)
Feb 22, 2022 32.18 32.54 32.02 32.36 223,250 -0.21(-0.65%)
Feb 18, 2022 32.57 0 -0.18(-0.55%)
Feb 17, 2022 32.40 32.87 32.28 32.75 312,772 +0.10(+0.29%)
Feb 16, 2022 32.84 32.95 32.53 32.65 255,654 -0.30(-0.90%)
Feb 15, 2022 32.66 33.01 32.17 32.95 407,802 +0.49(+1.50%)
Feb 14, 2022 32.40 33.03 32.17 32.46 265,179 +0.00(+0.00%)
Feb 11, 2022 32.73 33.30 32.19 32.46 384,529 -0.19(-0.59%)
Feb 10, 2022 32.71 33.32 32.58 32.65 311,552 -0.48(-1.44%)
Feb 09, 2022 32.11 33.13 32.09 33.13 460,233 +1.10(+3.43%)
Feb 08, 2022 31.82 32.21 31.74 32.03 587,493 +0.10(+0.30%)
Feb 07, 2022 31.50 32.10 31.29 31.94 359,292 +0.58(+1.86%)
Feb 04, 2022 31.02 31.59 30.27 31.35 765,018 +0.83(+2.72%)
Feb 03, 2022 31.54 30.49 30.52 530,755 -1.11(-3.51%)
Feb 02, 2022 32.13 32.27 31.59 31.63 253,353 -0.25(-0.78%)
Feb 01, 2022 32.16 32.30 31.61 31.88 410,976 -0.19(-0.60%)
Jan 31, 2022 31.54 32.26 32.07 463,310 +0.57(+1.82%)
Jan 28, 2022 30.75 31.80 30.67 31.50 412,984 +0.75(+2.42%)
Jan 27, 2022 31.36 31.37 30.48 30.75 1,004,269 -0.26(-0.83%)
Jan 26, 2022 30.87 31.84 30.43 31.01 756,302 +0.74(+2.43%)
Jan 25, 2022 30.93 31.23 30.12 30.27 519,197 -0.95(-3.03%)
Jan 24, 2022 30.26 31.32 29.57 31.22 952,402 +0.37(+1.21%)
Jan 21, 2022 31.46 31.46 30.61 30.85 869,709 -0.64(-2.03%)
Jan 20, 2022 31.75 32.58 31.36 31.49 678,950 -0.07(-0.21%)
Jan 19, 2022 31.32 31.96 30.88 31.55 409,647 +0.35(+1.13%)
Jan 18, 2022 31.42 31.96 31.13 31.20 613,380 -0.11(-0.34%)
Jan 14, 2022 31.31 0 -0.76(-2.38%)
Jan 13, 2022 32.46 32.75 32.06 32.07 344,849 -0.27(-0.83%)
Jan 12, 2022 33.07 33.15 32.33 32.34 493,702 -0.61(-1.86%)
Jan 11, 2022 32.75 33.49 32.47 32.95 591,934 +0.54(+1.65%)
Jan 10, 2022 32.33 32.33 31.68 32.41 592,897 -0.20(-0.62%)
Jan 07, 2022 32.24 32.93 31.97 32.62 493,705 +0.67(+2.09%)
Jan 06, 2022 32.55 32.58 31.89 31.95 731,089 -0.60(-1.85%)
Jan 05, 2022 33.46 33.55 32.55 32.55 386,542 -1.11(-3.29%)
Jan 04, 2022 34.19 34.58 33.43 33.66 524,355 -0.61(-1.79%)
Jan 03, 2022 34.50 34.64 33.97 34.27 417,027 +0.06(+0.17%)
Dec 31, 2021 33.62 34.36 33.45 34.21 328,373 +0.67(+1.99%)
Dec 30, 2021 32.71 33.70 32.71 33.54 339,421 +0.44(+1.33%)
Dec 29, 2021 33.76 33.79 32.69 33.10 603,803 -0.82(-2.42%)
Dec 28, 2021 33.79 34.14 33.61 33.92 235,431 +0.05(+0.14%)
Dec 27, 2021 33.80 33.94 33.24 33.88 347,245 -0.06(-0.17%)
Dec 23, 2021 33.74 34.12 33.43 33.93 555,833 +0.22(+0.65%)
Dec 22, 2021 33.46 33.84 32.93 33.71 550,318 +0.22(+0.66%)
Dec 21, 2021 33.17 33.73 33.12 33.49 460,297 +0.39(+1.18%)
Dec 20, 2021 33.58 33.74 33.03 33.10 407,156 -0.83(-2.45%)
Dec 17, 2021 32.50 34.22 32.50 33.93 891,160 +1.19(+3.65%)
Dec 16, 2021 32.14 33.05 32.12 32.74 611,337 +0.93(+2.91%)
Dec 15, 2021 31.69 31.99 31.40 31.81 445,181 -0.02(-0.06%)
Dec 14, 2021 32.11 32.49 31.61 31.83 592,381 -0.15(-0.48%)
Dec 13, 2021 31.72 32.08 31.45 31.98 513,363 +0.18(+0.57%)
Dec 10, 2021 32.29 32.45 31.57 31.80 667,347 -0.50(-1.54%)
Dec 09, 2021 32.90 33.41 32.26 32.30 467,353 -0.56(-1.72%)
Dec 08, 2021 33.78 33.98 32.82 32.86 350,350 -0.54(-1.63%)
Dec 07, 2021 33.43 33.71 33.27 33.41 381,145 +0.47(+1.42%)
Dec 06, 2021 32.12 33.27 32.08 32.94 516,501 +0.45(+1.38%)
Dec 03, 2021 33.57 33.62 32.10 32.49 768,036 -0.95(-2.83%)
Dec 02, 2021 33.95 34.24 33.41 33.44 416,408 -0.69(-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.