Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.55 37.73 36.98 37.10 167,990 -0.37(-1.00%)
May 27, 2021 37.40 37.66 37.16 37.48 211,608 +0.07(+0.19%)
May 26, 2021 36.95 37.67 36.95 37.41 292,754 +0.50(+1.35%)
May 25, 2021 37.15 37.43 36.63 36.91 447,169 -0.09(-0.25%)
May 24, 2021 37.21 37.44 36.36 37.00 253,175 -0.24(-0.65%)
May 21, 2021 37.70 37.70 36.80 37.24 441,352 +0.18(+0.50%)
May 20, 2021 36.47 37.44 36.27 37.05 335,805 +0.97(+2.69%)
May 19, 2021 34.17 36.11 34.07 36.08 472,224 +1.39(+4.00%)
May 18, 2021 34.21 35.28 34.12 34.70 326,291 +0.55(+1.62%)
May 17, 2021 33.28 34.19 33.09 34.14 391,507 +0.58(+1.74%)
May 14, 2021 32.44 34.04 32.44 33.56 381,356 +1.41(+4.40%)
May 13, 2021 32.26 32.78 32.04 32.15 433,474 +0.06(+0.17%)
May 12, 2021 32.98 33.15 31.94 32.09 739,941 -1.09(-3.29%)
May 11, 2021 33.29 34.03 32.78 33.18 742,479 -0.79(-2.31%)
May 10, 2021 34.44 34.61 33.70 33.97 437,520 -0.29(-0.84%)
May 07, 2021 33.89 34.45 33.75 34.25 361,384 +0.43(+1.26%)
May 06, 2021 34.81 34.81 33.31 33.83 594,933 -0.83(-2.40%)
May 05, 2021 34.71 35.04 34.36 34.66 448,449 +0.03(+0.08%)
May 04, 2021 36.15 36.15 34.06 34.63 742,207 -0.84(-2.37%)
May 03, 2021 36.40 36.69 35.40 35.47 509,610 -0.85(-2.34%)
Apr 30, 2021 36.98 37.08 36.28 36.32 423,573 -0.88(-2.36%)
Apr 29, 2021 37.73 37.82 36.79 37.20 317,695 -0.34(-0.91%)
Apr 28, 2021 37.63 37.67 37.15 37.54 298,723 -0.08(-0.22%)
Apr 27, 2021 38.32 38.32 37.41 37.63 271,415 -0.43(-1.12%)
Apr 26, 2021 37.78 38.27 37.66 38.05 481,577 +0.27(+0.71%)
Apr 23, 2021 37.16 37.87 37.16 37.78 139,208 +0.55(+1.49%)
Apr 22, 2021 37.29 37.77 37.11 37.23 340,527 +0.19(+0.52%)
Apr 21, 2021 36.60 37.39 36.60 37.04 293,903 +0.04(+0.10%)
Apr 20, 2021 38.66 38.66 36.58 37.00 643,989 -1.37(-3.57%)
Apr 19, 2021 39.27 39.54 37.78 38.37 567,904 -1.31(-3.31%)
Apr 16, 2021 39.90 40.12 39.68 39.68 209,407 -0.31(-0.76%)
Apr 15, 2021 39.99 40.23 39.46 39.99 225,094 +0.28(+0.70%)
Apr 14, 2021 40.41 40.63 39.31 39.71 235,943 -0.73(-1.81%)
Apr 13, 2021 40.13 40.50 39.81 40.44 260,371 +0.39(+0.97%)
Apr 12, 2021 40.48 40.60 39.61 40.05 402,480 -0.18(-0.46%)
Apr 09, 2021 39.65 40.48 39.30 40.23 295,830 +0.58(+1.47%)
Apr 08, 2021 39.31 39.72 39.16 39.65 517,044 +0.51(+1.30%)
Apr 07, 2021 40.36 40.36 39.00 39.14 384,383 -1.01(-2.51%)
Apr 06, 2021 40.36 40.66 39.79 40.15 316,790 -0.20(-0.50%)
Apr 05, 2021 39.75 40.96 39.75 40.36 559,946 +0.81(+2.06%)
Apr 01, 2021 39.74 40.07 39.43 39.54 549,369 +0.16(+0.40%)
Mar 31, 2021 39.75 39.94 38.98 39.38 286,229 -0.05(-0.12%)
Mar 30, 2021 38.23 39.50 37.93 39.43 359,048 +0.98(+2.55%)
Mar 29, 2021 38.28 38.98 38.23 38.45 264,233 -0.11(-0.29%)
Mar 26, 2021 37.94 38.64 37.94 38.56 451,588 +0.48(+1.26%)
Mar 25, 2021 37.35 38.26 36.98 38.08 255,315 +0.55(+1.45%)
Mar 24, 2021 37.88 38.09 37.35 37.54 325,558 -0.28(-0.73%)
Mar 23, 2021 37.42 38.06 36.97 37.81 428,448 +0.39(+1.04%)
Mar 22, 2021 36.98 37.66 36.84 37.42 221,886 +0.75(+2.04%)
Mar 19, 2021 37.24 37.56 36.36 36.68 890,629 -0.06(-0.18%)
Mar 18, 2021 37.70 37.88 36.57 36.74 614,465 -1.15(-3.03%)
Mar 17, 2021 38.50 38.76 37.53 37.89 580,659 -1.02(-2.61%)
Mar 16, 2021 38.37 39.24 37.89 38.90 359,864 +0.75(+1.96%)
Mar 15, 2021 37.86 38.27 37.35 38.15 420,425 +0.16(+0.41%)
Mar 12, 2021 37.85 38.34 37.29 38.00 303,077 -0.06(-0.17%)
Mar 11, 2021 37.39 38.16 36.93 38.06 395,335 +1.23(+3.34%)
Mar 10, 2021 38.52 38.77 36.71 36.83 449,258 -0.91(-2.40%)
Mar 09, 2021 36.31 38.27 36.27 37.74 606,151 +2.21(+6.22%)
Mar 08, 2021 35.78 35.92 35.05 35.53 919,227 -0.32(-0.90%)
Mar 05, 2021 37.42 37.46 34.89 35.85 1,444,216 -1.63(-4.34%)
Mar 04, 2021 38.65 39.41 37.11 37.48 816,107 -1.59(-4.07%)
Mar 03, 2021 39.62 39.70 38.75 39.07 388,223 -0.45(-1.15%)
Mar 02, 2021 39.70 39.85 39.23 39.52 482,444 +0.04(+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.