Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.86 37.03 36.14 36.52 308,713 -0.04(-0.12%)
Mar 30, 2021 35.44 36.62 35.17 36.56 387,253 +0.91(+2.55%)
Mar 29, 2021 35.50 36.14 35.44 35.65 284,990 -0.10(-0.29%)
Mar 26, 2021 35.18 35.83 35.18 35.75 487,061 +0.45(+1.26%)
Mar 25, 2021 34.63 35.47 34.29 35.31 275,371 +0.51(+1.45%)
Mar 24, 2021 35.12 35.32 34.63 34.80 351,132 -0.26(-0.73%)
Mar 23, 2021 34.70 35.29 34.28 35.06 462,104 +0.36(+1.04%)
Mar 22, 2021 34.29 34.92 34.16 34.70 239,315 +0.69(+2.04%)
Mar 19, 2021 34.53 34.83 33.71 34.00 960,590 -0.06(-0.18%)
Mar 18, 2021 34.96 35.12 33.91 34.06 662,734 -1.06(-3.03%)
Mar 17, 2021 35.69 35.93 34.79 35.13 626,271 -0.94(-2.61%)
Mar 16, 2021 35.57 36.38 35.13 36.07 388,132 +0.69(+1.96%)
Mar 15, 2021 35.10 35.49 34.63 35.38 453,451 +0.15(+0.41%)
Mar 12, 2021 35.09 35.55 34.57 35.23 326,885 -0.06(-0.17%)
Mar 11, 2021 34.66 35.38 34.24 35.29 426,390 +1.14(+3.34%)
Mar 10, 2021 35.72 35.95 34.04 34.15 484,548 -0.84(-2.40%)
Mar 09, 2021 33.66 35.48 33.63 34.99 653,766 +2.05(+6.22%)
Mar 08, 2021 33.17 33.30 32.50 32.94 991,436 -0.30(-0.90%)
Mar 05, 2021 34.69 34.73 32.35 33.24 1,557,664 -1.51(-4.34%)
Mar 04, 2021 35.84 36.54 34.41 34.75 880,215 -1.47(-4.07%)
Mar 03, 2021 36.74 36.81 35.92 36.22 418,719 -0.42(-1.15%)
Mar 02, 2021 36.81 36.94 36.37 36.64 520,341 +0.03(+0.09%)
Mar 01, 2021 37.17 37.57 36.52 36.61 515,851 +0.43(+1.18%)
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%)
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.