Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.43 30.57 29.97 30.06 207,328 -0.30(-1.00%)
May 27, 2021 30.31 30.52 30.11 30.37 261,160 +0.29(+0.96%)
May 26, 2021 29.71 30.29 29.71 30.08 364,065 +0.40(+1.35%)
May 25, 2021 29.87 30.10 29.45 29.68 556,094 -0.07(-0.25%)
May 24, 2021 29.92 30.11 29.23 29.75 314,846 -0.19(-0.65%)
May 21, 2021 30.32 30.32 29.60 29.95 548,860 +0.15(+0.50%)
May 20, 2021 29.33 30.11 29.16 29.80 417,602 +0.78(+2.69%)
May 19, 2021 27.48 29.04 27.40 29.02 587,252 +1.12(+4.00%)
May 18, 2021 27.51 28.37 27.44 27.90 405,771 +0.45(+1.62%)
May 17, 2021 26.76 27.49 26.61 27.45 486,874 +0.47(+1.74%)
May 14, 2021 26.09 27.37 26.09 26.99 474,250 +1.14(+4.40%)
May 13, 2021 25.94 26.36 25.77 25.85 539,063 +0.04(+0.17%)
May 12, 2021 26.52 26.66 25.69 25.80 920,181 -0.88(-3.29%)
May 11, 2021 26.77 27.37 26.36 26.68 923,337 -0.63(-2.31%)
May 10, 2021 27.69 27.83 27.10 27.31 544,094 -0.23(-0.84%)
May 07, 2021 27.25 27.70 27.14 27.54 449,412 +0.34(+1.26%)
May 06, 2021 27.99 27.99 26.79 27.20 739,851 -0.67(-2.40%)
May 05, 2021 27.91 28.18 27.63 27.87 557,685 +0.02(+0.08%)
May 04, 2021 29.07 29.07 27.39 27.85 922,999 -0.68(-2.37%)
May 03, 2021 29.27 29.51 28.47 28.53 633,745 -0.68(-2.34%)
Apr 30, 2021 29.74 29.82 29.17 29.21 526,750 -0.71(-2.36%)
Apr 29, 2021 30.34 30.41 29.58 29.92 395,081 -0.27(-0.91%)
Apr 28, 2021 30.26 30.29 29.88 30.19 371,488 -0.07(-0.22%)
Apr 27, 2021 30.82 30.82 30.08 30.26 337,529 -0.34(-1.12%)
Apr 26, 2021 30.38 30.78 30.28 30.60 598,883 +0.22(+0.71%)
Apr 23, 2021 29.88 30.45 29.88 30.38 173,117 +0.45(+1.49%)
Apr 22, 2021 29.98 30.37 29.84 29.94 423,475 +0.16(+0.52%)
Apr 21, 2021 29.43 30.06 29.43 29.78 365,494 +0.03(+0.10%)
Apr 20, 2021 31.09 31.09 29.42 29.75 800,856 -1.10(-3.57%)
Apr 19, 2021 31.58 31.80 30.38 30.85 706,238 -1.06(-3.31%)
Apr 16, 2021 32.09 32.26 31.91 31.91 260,415 -0.25(-0.76%)
Apr 15, 2021 32.16 32.35 31.73 32.15 279,924 +0.22(+0.70%)
Apr 14, 2021 32.50 32.67 31.61 31.93 293,415 -0.59(-1.81%)
Apr 13, 2021 32.27 32.57 32.01 32.52 323,794 +0.31(+0.97%)
Apr 12, 2021 32.55 32.64 31.85 32.21 500,519 -0.15(-0.46%)
Apr 09, 2021 31.89 32.55 31.60 32.35 367,891 +0.47(+1.47%)
Apr 08, 2021 31.61 31.94 31.49 31.89 642,989 +0.41(+1.30%)
Apr 07, 2021 32.45 32.45 31.36 31.48 478,013 -0.81(-2.51%)
Apr 06, 2021 32.45 32.70 32.00 32.29 393,957 -0.16(-0.50%)
Apr 05, 2021 31.97 32.93 31.97 32.45 696,342 +0.65(+2.06%)
Apr 01, 2021 31.96 32.22 31.71 31.80 683,188 +0.13(+0.40%)
Mar 31, 2021 31.97 32.12 31.34 31.67 355,950 -0.04(-0.12%)
Mar 30, 2021 30.74 31.76 30.50 31.71 446,508 +0.79(+2.55%)
Mar 29, 2021 30.79 31.34 30.74 30.92 328,597 -0.09(-0.29%)
Mar 26, 2021 30.51 31.08 30.51 31.01 561,589 +0.39(+1.26%)
Mar 25, 2021 30.03 30.76 29.74 30.62 317,506 +0.44(+1.45%)
Mar 24, 2021 30.46 30.63 30.03 30.18 404,860 -0.22(-0.73%)
Mar 23, 2021 30.09 30.61 29.73 30.41 532,812 +0.31(+1.04%)
Mar 22, 2021 29.74 30.29 29.63 30.09 275,934 +0.60(+2.04%)
Mar 19, 2021 29.95 30.21 29.24 29.49 1,107,574 -0.05(-0.18%)
Mar 18, 2021 30.32 30.46 29.41 29.54 764,141 -0.92(-3.03%)
Mar 17, 2021 30.96 31.16 30.18 30.47 722,099 -0.82(-2.61%)
Mar 16, 2021 30.85 31.55 30.47 31.28 447,522 +0.60(+1.96%)
Mar 15, 2021 30.44 30.78 30.03 30.68 522,836 +0.13(+0.41%)
Mar 12, 2021 30.44 30.83 29.98 30.55 376,903 -0.05(-0.17%)
Mar 11, 2021 30.06 30.69 29.70 30.61 491,634 +0.99(+3.34%)
Mar 10, 2021 30.98 31.18 29.52 29.62 558,691 -0.73(-2.40%)
Mar 09, 2021 29.19 30.77 29.16 30.35 753,801 +1.78(+6.22%)
Mar 08, 2021 28.77 28.88 28.18 28.57 1,143,139 -0.26(-0.90%)
Mar 05, 2021 30.09 30.12 28.06 28.83 1,796,008 -1.31(-4.34%)
Mar 04, 2021 31.08 31.69 29.84 30.14 1,014,901 -1.28(-4.07%)
Mar 03, 2021 31.86 31.92 31.16 31.42 482,789 -0.36(-1.15%)
Mar 02, 2021 31.92 32.04 31.54 31.78 599,961 +0.03(+0.09%)
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.