Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.79 35.91 34.65 34.66 212,901 -1.12(-3.13%)
May 27, 2022 35.65 36.29 35.55 35.78 438,227 +0.04(+0.12%)
May 26, 2022 35.47 35.89 35.21 35.74 313,421 +0.45(+1.28%)
May 25, 2022 35.04 35.52 34.86 35.28 416,788 +0.26(+0.74%)
May 24, 2022 34.86 35.18 34.18 35.02 348,711 +0.21(+0.61%)
May 23, 2022 34.21 34.99 34.21 34.81 235,810 +0.65(+1.89%)
May 20, 2022 34.45 34.58 33.69 34.17 250,461 +0.04(+0.11%)
May 19, 2022 33.35 34.50 33.35 34.13 310,464 +0.78(+2.34%)
May 18, 2022 33.21 34.21 33.11 33.35 275,684 -0.05(-0.14%)
May 17, 2022 32.54 33.51 32.54 33.40 301,264 +1.05(+3.25%)
May 16, 2022 32.76 33.10 32.29 32.35 411,650 -0.56(-1.70%)
May 13, 2022 32.53 33.51 32.40 32.90 361,250 +0.27(+0.83%)
May 12, 2022 32.07 32.90 31.95 32.63 718,176 -0.41(-1.25%)
May 11, 2022 32.84 33.50 32.71 33.05 428,146 +0.18(+0.56%)
May 10, 2022 32.76 33.55 31.85 32.87 615,091 +0.04(+0.12%)
May 09, 2022 33.09 33.54 32.38 32.83 390,189 -0.93(-2.77%)
May 06, 2022 32.77 33.99 32.41 33.76 207,854 +0.00(+0.00%)
May 05, 2022 34.71 34.75 33.58 33.76 138,873 -1.17(-3.34%)
May 04, 2022 33.23 35.38 33.23 34.93 626,221 +1.66(+4.98%)
May 03, 2022 33.55 34.01 33.27 33.27 226,482 -0.39(-1.15%)
May 02, 2022 33.74 33.94 32.86 33.66 447,659 -0.26(-0.77%)
Apr 29, 2022 34.24 34.48 33.77 33.92 619,423 -0.51(-1.48%)
Apr 28, 2022 34.55 34.58 34.08 34.43 219,708 +0.01(+0.03%)
Apr 27, 2022 34.56 34.78 34.22 34.42 629,385 -0.16(-0.47%)
Apr 26, 2022 34.87 35.35 34.39 34.58 268,605 -0.45(-1.29%)
Apr 25, 2022 34.69 35.13 34.13 35.03 383,449 +0.04(+0.11%)
Apr 22, 2022 35.16 35.42 34.69 35.00 255,815 -0.29(-0.82%)
Apr 21, 2022 36.19 36.54 35.09 35.28 254,183 -0.88(-2.42%)
Apr 20, 2022 36.36 36.95 36.05 36.16 232,665 -0.14(-0.40%)
Apr 19, 2022 35.96 36.60 35.85 36.31 165,127 +0.28(+0.78%)
Apr 18, 2022 36.55 36.61 35.74 36.03 220,257 -0.51(-1.40%)
Apr 14, 2022 37.06 37.06 36.51 36.54 294,754 -0.66(-1.76%)
Apr 13, 2022 37.10 37.36 36.48 37.19 330,638 +0.01(+0.03%)
Apr 12, 2022 37.75 37.80 37.04 37.18 376,655 -0.40(-1.05%)
Apr 11, 2022 38.40 38.40 37.04 37.58 687,020 -1.02(-2.65%)
Apr 08, 2022 38.54 38.87 38.40 38.60 470,680 +0.12(+0.30%)
Apr 07, 2022 38.33 38.58 37.86 38.48 271,105 +0.40(+1.04%)
Apr 06, 2022 37.55 38.32 37.40 38.09 225,970 +0.27(+0.71%)
Apr 05, 2022 38.54 39.58 37.82 37.82 243,124 -0.87(-2.24%)
Apr 04, 2022 38.98 39.46 38.42 38.69 254,250 -0.79(-2.00%)
Apr 01, 2022 39.78 40.42 39.28 39.48 274,473 -0.10(-0.24%)
Mar 31, 2022 39.51 40.05 39.19 39.57 458,783 -0.20(-0.51%)
Mar 30, 2022 38.95 39.82 38.53 39.77 351,433 +0.89(+2.28%)
Mar 29, 2022 38.95 39.31 38.45 38.89 335,770 +0.27(+0.70%)
Mar 28, 2022 38.62 38.95 38.18 38.62 331,037 +0.26(+0.68%)
Mar 25, 2022 38.90 39.10 38.18 38.36 194,969 -1.14(-2.88%)
Mar 24, 2022 39.48 39.63 38.74 39.50 200,348 +0.01(+0.02%)
Mar 23, 2022 38.90 39.57 38.80 39.49 319,490 +0.33(+0.84%)
Mar 22, 2022 38.62 39.29 38.54 39.16 299,654 +0.52(+1.35%)
Mar 21, 2022 38.29 38.80 38.20 38.64 211,838 +0.01(+0.02%)
Mar 18, 2022 39.51 39.75 38.18 38.63 659,253 -0.88(-2.22%)
Mar 17, 2022 38.69 39.97 38.54 39.51 631,556 +0.75(+1.94%)
Mar 16, 2022 38.89 39.24 38.44 38.75 540,410 +0.02(+0.05%)
Mar 15, 2022 38.19 38.96 38.14 38.73 259,848 +0.27(+0.70%)
Mar 14, 2022 39.46 39.46 38.13 38.46 527,342 -1.05(-2.66%)
Mar 11, 2022 39.59 40.14 39.13 39.51 314,208 +0.08(+0.20%)
Mar 10, 2022 38.47 39.58 39.44 450,842 +0.95(+2.48%)
Mar 09, 2022 37.66 38.83 37.39 38.48 497,526 +0.90(+2.38%)
Mar 08, 2022 36.86 37.95 36.80 37.59 776,249 +0.79(+2.15%)
Mar 07, 2022 36.13 37.54 36.01 36.80 823,654 +0.96(+2.69%)
Mar 04, 2022 35.09 35.96 35.01 35.83 550,329 +0.65(+1.83%)
Mar 03, 2022 35.26 35.49 34.48 35.19 420,025 -0.07(-0.19%)
Mar 02, 2022 34.99 35.33 34.54 35.26 547,321 +0.27(+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.