Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.75 29.83 29.18 29.22 526,565 -0.71(-2.36%)
Apr 29, 2021 30.35 30.42 29.59 29.93 394,942 -0.28(-0.91%)
Apr 28, 2021 30.27 30.31 29.89 30.20 371,357 -0.07(-0.22%)
Apr 27, 2021 30.83 30.83 30.09 30.27 337,410 -0.34(-1.12%)
Apr 26, 2021 30.39 30.79 30.29 30.61 598,673 +0.22(+0.71%)
Apr 23, 2021 29.89 30.46 29.89 30.39 173,056 +0.45(+1.49%)
Apr 22, 2021 29.99 30.38 29.85 29.95 423,327 +0.16(+0.52%)
Apr 21, 2021 29.44 30.07 29.44 29.79 365,366 +0.03(+0.10%)
Apr 20, 2021 31.10 31.10 29.43 29.76 800,575 -1.10(-3.57%)
Apr 19, 2021 31.59 31.81 30.39 30.86 705,990 -1.06(-3.31%)
Apr 16, 2021 32.10 32.28 31.92 31.92 260,324 -0.25(-0.76%)
Apr 15, 2021 32.17 32.37 31.74 32.16 279,826 +0.22(+0.70%)
Apr 14, 2021 32.51 32.68 31.62 31.94 293,312 -0.59(-1.81%)
Apr 13, 2021 32.28 32.58 32.02 32.53 323,680 +0.31(+0.97%)
Apr 12, 2021 32.57 32.66 31.86 32.22 500,343 -0.15(-0.46%)
Apr 09, 2021 31.90 32.57 31.61 32.37 367,762 +0.47(+1.47%)
Apr 08, 2021 31.62 31.95 31.50 31.90 642,763 +0.41(+1.30%)
Apr 07, 2021 32.46 32.46 31.37 31.49 477,846 -0.81(-2.51%)
Apr 06, 2021 32.46 32.71 32.01 32.30 393,818 -0.16(-0.50%)
Apr 05, 2021 31.98 32.95 31.98 32.46 696,097 +0.65(+2.06%)
Apr 01, 2021 31.97 32.23 31.72 31.81 682,948 +0.13(+0.40%)
Mar 31, 2021 31.98 32.13 31.35 31.68 355,825 -0.04(-0.12%)
Mar 30, 2021 30.75 31.77 30.51 31.72 446,351 +0.79(+2.55%)
Mar 29, 2021 30.80 31.35 30.75 30.93 328,482 -0.09(-0.29%)
Mar 26, 2021 30.52 31.09 30.52 31.02 561,392 +0.39(+1.26%)
Mar 25, 2021 30.05 30.77 29.75 30.63 317,395 +0.44(+1.45%)
Mar 24, 2021 30.47 30.64 30.05 30.19 404,718 -0.22(-0.73%)
Mar 23, 2021 30.10 30.62 29.74 30.42 532,625 +0.31(+1.04%)
Mar 22, 2021 29.75 30.30 29.64 30.10 275,837 +0.60(+2.04%)
Mar 19, 2021 29.96 30.22 29.25 29.50 1,107,186 -0.05(-0.18%)
Mar 18, 2021 30.33 30.47 29.42 29.55 763,873 -0.92(-3.03%)
Mar 17, 2021 30.97 31.18 30.19 30.48 721,846 -0.82(-2.61%)
Mar 16, 2021 30.86 31.56 30.48 31.29 447,365 +0.60(+1.96%)
Mar 15, 2021 30.45 30.79 30.05 30.69 522,652 +0.13(+0.41%)
Mar 12, 2021 30.45 30.84 29.99 30.57 376,771 -0.05(-0.17%)
Mar 11, 2021 30.07 30.70 29.71 30.62 491,462 +0.99(+3.34%)
Mar 10, 2021 30.99 31.19 29.53 29.63 558,495 -0.73(-2.40%)
Mar 09, 2021 29.20 30.78 29.17 30.36 753,537 +1.78(+6.22%)
Mar 08, 2021 28.78 28.89 28.19 28.58 1,142,738 -0.26(-0.90%)
Mar 05, 2021 30.10 30.13 28.07 28.84 1,795,378 -1.31(-4.34%)
Mar 04, 2021 31.09 31.70 29.85 30.15 1,014,545 -1.28(-4.07%)
Mar 03, 2021 31.87 31.93 31.17 31.43 482,619 -0.36(-1.15%)
Mar 02, 2021 31.93 32.05 31.55 31.79 599,750 +0.03(+0.09%)
Mar 01, 2021 32.25 32.60 31.68 31.76 594,575 +0.37(+1.18%)
Feb 26, 2021 30.49 31.87 30.39 31.39 702,311 +0.74(+2.40%)
Feb 25, 2021 31.45 31.68 30.42 30.65 691,399 -0.66(-2.12%)
Feb 24, 2021 31.98 32.49 31.19 31.32 732,853 -0.68(-2.13%)
Feb 23, 2021 31.89 32.12 30.50 32.00 1,272,652 -0.45(-1.40%)
Feb 22, 2021 33.54 33.62 32.25 32.45 1,071,105 -1.35(-4.00%)
Feb 19, 2021 33.40 33.88 33.40 33.81 580,827 +0.56(+1.67%)
Feb 18, 2021 33.00 33.41 32.35 33.25 569,473 +0.01(+0.02%)
Feb 17, 2021 32.95 33.46 32.50 33.24 755,136 +0.15(+0.46%)
Feb 16, 2021 34.82 34.89 32.99 33.09 923,009 -0.78(-2.31%)
Feb 12, 2021 33.68 33.97 33.27 33.87 622,784 -0.15(-0.45%)
Feb 11, 2021 34.54 34.62 33.62 34.02 1,594,236 -0.29(-0.85%)
Feb 10, 2021 35.24 35.33 33.82 34.32 1,351,152 -0.58(-1.66%)
Feb 09, 2021 34.88 35.71 34.55 34.90 879,003 -0.52(-1.47%)
Feb 08, 2021 35.40 35.58 34.61 35.41 849,424 +0.97(+2.80%)
Feb 05, 2021 34.02 35.41 33.98 34.45 741,683 +0.59(+1.73%)
Feb 04, 2021 33.57 34.19 33.07 33.86 637,276 +0.70(+2.12%)
Feb 03, 2021 33.81 33.81 32.94 33.16 646,844 -0.45(-1.33%)
Feb 02, 2021 33.87 34.56 33.54 33.61 578,303 +0.07(+0.22%)
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.