Skip to main content

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.85 37.02 36.13 36.51 308,758 -0.04(-0.12%)
Mar 30, 2021 35.44 36.62 35.16 36.55 387,309 +0.91(+2.55%)
Mar 29, 2021 35.49 36.13 35.44 35.64 285,031 -0.10(-0.29%)
Mar 26, 2021 35.17 35.82 35.17 35.75 487,133 +0.45(+1.26%)
Mar 25, 2021 34.62 35.46 34.28 35.30 275,411 +0.51(+1.45%)
Mar 24, 2021 35.11 35.31 34.62 34.80 351,183 -0.26(-0.73%)
Mar 23, 2021 34.69 35.28 34.27 35.05 462,172 +0.36(+1.04%)
Mar 22, 2021 34.28 34.91 34.15 34.69 239,351 +0.69(+2.04%)
Mar 19, 2021 34.52 34.82 33.71 34.00 960,731 -0.06(-0.18%)
Mar 18, 2021 34.95 35.11 33.91 34.06 662,831 -1.06(-3.03%)
Mar 17, 2021 35.69 35.93 34.79 35.12 626,363 -0.94(-2.61%)
Mar 16, 2021 35.57 36.37 35.12 36.06 388,189 +0.69(+1.96%)
Mar 15, 2021 35.10 35.48 34.62 35.37 453,518 +0.15(+0.41%)
Mar 12, 2021 35.09 35.54 34.56 35.23 326,933 -0.06(-0.17%)
Mar 11, 2021 34.66 35.38 34.24 35.28 426,453 +1.14(+3.34%)
Mar 10, 2021 35.71 35.94 34.03 34.15 484,619 -0.84(-2.40%)
Mar 09, 2021 33.66 35.47 33.62 34.98 653,862 +2.05(+6.22%)
Mar 08, 2021 33.17 33.30 32.49 32.94 991,581 -0.30(-0.90%)
Mar 05, 2021 34.69 34.73 32.35 33.24 1,557,892 -1.51(-4.34%)
Mar 04, 2021 35.83 36.54 34.40 34.74 880,344 -1.47(-4.07%)
Mar 03, 2021 36.73 36.80 35.92 36.22 418,780 -0.42(-1.15%)
Mar 02, 2021 36.80 36.94 36.36 36.64 520,418 +0.03(+0.09%)
Mar 01, 2021 37.16 37.56 36.51 36.60 515,927 +0.43(+1.18%)
Feb 26, 2021 35.14 36.72 35.02 36.18 609,412 +0.85(+2.40%)
Feb 25, 2021 36.24 36.51 35.05 35.33 599,943 -1.09(-3.00%)
Feb 24, 2021 37.20 37.78 36.28 36.42 630,152 -0.79(-2.13%)
Feb 23, 2021 37.09 37.36 35.47 37.21 1,094,304 -0.53(-1.40%)
Feb 22, 2021 39.01 39.10 37.51 37.74 921,002 -1.57(-4.00%)
Feb 19, 2021 38.85 39.41 38.85 39.31 499,431 +0.65(+1.67%)
Feb 18, 2021 38.38 38.86 37.62 38.67 489,668 +0.01(+0.02%)
Feb 17, 2021 38.32 38.91 37.80 38.66 649,312 +0.18(+0.46%)
Feb 16, 2021 40.50 40.57 38.37 38.48 793,660 -0.91(-2.31%)
Feb 12, 2021 39.17 39.51 38.70 39.39 535,508 -0.18(-0.45%)
Feb 11, 2021 40.17 40.27 39.10 39.57 1,370,821 -0.34(-0.85%)
Feb 10, 2021 40.98 41.08 39.33 39.91 1,161,803 -0.67(-1.66%)
Feb 09, 2021 40.57 41.53 40.18 40.58 755,820 -0.60(-1.47%)
Feb 08, 2021 41.17 41.38 40.25 41.19 730,387 +1.12(+2.80%)
Feb 05, 2021 39.57 41.18 39.52 40.06 637,744 +0.68(+1.73%)
Feb 04, 2021 39.04 39.77 38.46 39.38 547,969 +0.82(+2.12%)
Feb 03, 2021 39.31 39.31 38.31 38.57 556,196 -0.52(-1.33%)
Feb 02, 2021 39.39 40.19 39.01 39.08 497,261 +0.09(+0.22%)
Feb 01, 2021 38.65 39.34 38.42 39.00 356,555 +0.45(+1.17%)
Jan 29, 2021 38.72 39.26 37.62 38.55 521,171 -0.46(-1.18%)
Jan 28, 2021 38.88 39.78 38.86 39.01 472,945 +0.14(+0.37%)
Jan 27, 2021 39.26 39.77 38.46 38.86 607,742 -1.16(-2.89%)
Jan 26, 2021 41.07 41.27 39.95 40.02 836,325 -1.06(-2.59%)
Jan 25, 2021 42.20 42.42 40.28 41.08 659,599 -0.92(-2.19%)
Jan 22, 2021 41.53 42.05 41.00 42.00 457,361 +0.33(+0.80%)
Jan 21, 2021 41.82 42.24 40.93 41.67 732,898 +0.94(+2.30%)
Jan 20, 2021 40.55 41.23 40.41 40.74 765,326 +0.86(+2.16%)
Jan 19, 2021 39.59 40.23 38.58 39.88 698,917 +1.55(+4.04%)
Jan 15, 2021 38.38 38.70 37.18 38.33 756,903 -0.56(-1.44%)
Jan 14, 2021 40.51 40.80 38.32 38.89 795,720 -1.28(-3.20%)
Jan 13, 2021 40.42 40.63 39.94 40.17 475,046 -0.25(-0.61%)
Jan 12, 2021 40.43 41.05 40.25 40.42 581,862 -0.13(-0.31%)
Jan 11, 2021 41.27 41.27 40.08 40.55 902,788 -1.16(-2.77%)
Jan 08, 2021 41.88 42.44 41.57 41.71 732,812 +0.16(+0.39%)
Jan 07, 2021 41.87 42.29 40.98 41.54 922,753 +0.83(+2.05%)
Jan 06, 2021 40.00 41.86 39.63 40.71 1,684,275 +1.58(+4.05%)
Jan 05, 2021 37.87 39.27 37.73 39.13 590,658 +1.46(+3.89%)
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.