Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.83 32.94 31.79 31.80 232,090 -0.74(-2.28%)
May 27, 2022 32.42 33.00 32.32 32.54 481,922 -0.32(-0.97%)
May 26, 2022 32.61 33.00 32.37 32.86 340,910 +0.42(+1.28%)
May 25, 2022 32.22 32.65 32.05 32.44 453,344 +0.24(+0.74%)
May 24, 2022 32.05 32.34 31.42 32.20 379,295 +0.19(+0.61%)
May 23, 2022 31.45 32.16 31.45 32.01 256,492 +0.59(+1.89%)
May 20, 2022 31.67 31.79 30.98 31.41 272,429 +0.04(+0.11%)
May 19, 2022 30.66 31.72 30.66 31.38 337,694 +0.72(+2.34%)
May 18, 2022 30.54 31.45 30.44 30.66 299,864 -0.04(-0.14%)
May 17, 2022 29.91 30.81 29.91 30.70 327,687 +0.97(+3.25%)
May 16, 2022 30.12 30.43 29.68 29.74 447,755 -0.51(-1.70%)
May 13, 2022 29.91 30.81 29.79 30.25 392,934 +0.25(+0.83%)
May 12, 2022 29.48 30.24 29.37 30.00 781,165 -0.38(-1.25%)
May 11, 2022 30.19 30.80 30.07 30.38 465,698 +0.17(+0.56%)
May 10, 2022 30.12 30.84 29.29 30.22 669,039 +0.04(+0.12%)
May 09, 2022 30.42 30.84 29.77 30.18 424,412 -0.86(-2.77%)
May 06, 2022 30.13 31.25 29.80 31.04 226,084 +0.00(+0.00%)
May 05, 2022 31.91 31.95 30.87 31.04 151,054 -1.07(-3.34%)
May 04, 2022 30.55 32.53 30.55 32.11 681,145 +1.52(+4.98%)
May 03, 2022 30.84 31.27 30.59 30.59 246,346 -0.35(-1.15%)
May 02, 2022 31.02 31.20 30.21 30.94 486,922 -0.24(-0.77%)
Apr 29, 2022 31.48 31.70 31.05 31.18 673,751 -0.47(-1.48%)
Apr 28, 2022 31.77 31.79 31.33 31.65 238,978 +0.01(+0.03%)
Apr 27, 2022 31.78 31.98 31.47 31.64 684,587 -0.15(-0.47%)
Apr 26, 2022 32.06 32.50 31.62 31.79 292,163 -0.42(-1.29%)
Apr 25, 2022 31.89 32.30 31.38 32.21 417,081 +0.04(+0.11%)
Apr 22, 2022 32.32 32.56 31.89 32.17 278,252 -0.27(-0.82%)
Apr 21, 2022 33.27 33.59 32.26 32.44 276,477 -0.81(-2.42%)
Apr 20, 2022 33.43 33.97 33.14 33.25 253,072 -0.13(-0.40%)
Apr 19, 2022 33.06 33.65 32.96 33.38 179,609 +0.26(+0.78%)
Apr 18, 2022 33.60 33.66 32.86 33.12 239,575 -0.47(-1.40%)
Apr 14, 2022 34.07 34.07 33.56 33.59 320,606 -0.60(-1.76%)
Apr 13, 2022 34.10 34.34 33.54 34.19 359,637 +0.01(+0.03%)
Apr 12, 2022 34.71 34.75 34.05 34.18 409,690 -0.36(-1.05%)
Apr 11, 2022 35.30 35.30 34.05 34.55 747,276 -0.94(-2.65%)
Apr 08, 2022 35.43 35.73 35.30 35.49 511,962 +0.11(+0.30%)
Apr 07, 2022 35.24 35.47 34.80 35.38 294,883 +0.36(+1.04%)
Apr 06, 2022 34.52 35.23 34.39 35.02 245,789 +0.25(+0.71%)
Apr 05, 2022 35.43 36.39 34.77 34.77 264,447 -0.80(-2.24%)
Apr 04, 2022 35.83 36.28 35.32 35.57 276,550 -0.73(-2.00%)
Apr 01, 2022 36.58 37.16 36.12 36.29 298,546 -0.09(-0.24%)
Mar 31, 2022 36.33 36.82 36.03 36.38 499,022 -0.19(-0.51%)
Mar 30, 2022 35.81 36.61 35.42 36.57 382,256 +0.81(+2.28%)
Mar 29, 2022 35.81 36.14 35.35 35.75 365,219 +0.25(+0.70%)
Mar 28, 2022 35.50 35.81 35.10 35.50 360,072 +0.24(+0.68%)
Mar 25, 2022 35.76 35.95 35.10 35.27 212,069 -1.05(-2.88%)
Mar 24, 2022 36.29 36.44 35.62 36.31 217,920 +0.01(+0.02%)
Mar 23, 2022 35.76 36.38 35.67 36.30 347,512 +0.30(+0.84%)
Mar 22, 2022 35.50 36.12 35.43 36.00 325,936 +0.48(+1.35%)
Mar 21, 2022 35.20 35.67 35.12 35.52 230,418 +0.01(+0.02%)
Mar 18, 2022 36.33 36.54 35.11 35.51 717,075 -0.81(-2.22%)
Mar 17, 2022 35.57 36.74 35.43 36.32 686,949 +0.69(+1.94%)
Mar 16, 2022 35.75 36.07 35.34 35.63 587,808 +0.02(+0.05%)
Mar 15, 2022 35.11 35.81 35.06 35.61 282,638 +0.25(+0.70%)
Mar 14, 2022 36.28 36.28 35.06 35.36 573,594 -0.97(-2.66%)
Mar 11, 2022 36.40 36.90 35.97 36.33 341,766 +0.07(+0.20%)
Mar 10, 2022 35.37 36.39 36.26 490,384 +0.88(+2.48%)
Mar 09, 2022 34.63 35.70 34.37 35.38 541,163 +0.82(+2.38%)
Mar 08, 2022 33.88 34.89 33.83 34.56 844,332 +0.73(+2.15%)
Mar 07, 2022 33.22 34.51 33.11 33.83 895,894 +0.89(+2.69%)
Mar 04, 2022 32.26 33.06 32.18 32.94 598,596 +0.59(+1.83%)
Mar 03, 2022 32.41 32.63 31.70 32.35 456,864 -0.06(-0.19%)
Mar 02, 2022 32.16 32.48 31.76 32.41 595,325 +0.25(+0.77%)
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.