Brookfield Renewable (NY: BEP )

35.86 USD -0.52 (-1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.55 39.89 38.95 39.32 230,666 -0.44(-1.11%)
Jul 29, 2021 39.77 40.36 39.46 39.76 265,653 +0.20(+0.51%)
Jul 28, 2021 38.53 39.89 38.53 39.56 327,152 +0.84(+2.17%)
Jul 27, 2021 37.76 38.72 37.76 38.72 272,665 +0.83(+2.19%)
Jul 26, 2021 38.07 38.65 37.81 37.89 181,253 -0.62(-1.61%)
Jul 23, 2021 38.36 38.68 38.15 38.51 227,026 +0.16(+0.42%)
Jul 22, 2021 38.25 38.41 37.79 38.35 186,973 +0.11(+0.29%)
Jul 21, 2021 37.73 38.63 37.45 38.24 354,753 +0.97(+2.60%)
Jul 20, 2021 36.81 37.47 36.42 37.27 295,108 +0.68(+1.86%)
Jul 19, 2021 36.30 36.64 35.61 36.59 495,548 -0.25(-0.68%)
Jul 16, 2021 36.85 37.21 36.60 36.84 155,299 -0.06(-0.16%)
Jul 15, 2021 37.23 37.33 36.52 36.90 357,055 -0.33(-0.89%)
Jul 14, 2021 37.70 37.70 36.99 37.23 169,870 -0.30(-0.80%)
Jul 13, 2021 38.00 38.00 37.24 37.53 177,055 -0.35(-0.92%)
Jul 12, 2021 38.12 38.27 37.80 37.88 172,723 -0.17(-0.45%)
Jul 09, 2021 38.10 38.41 37.89 38.05 106,131 -0.01(-0.03%)
Jul 08, 2021 38.00 38.54 37.85 38.06 209,210 -0.46(-1.19%)
Jul 07, 2021 38.68 38.88 38.19 38.52 186,789 -0.13(-0.34%)
Jul 06, 2021 38.90 38.94 38.25 38.65 168,097 -0.25(-0.64%)
Jul 02, 2021 38.47 39.24 38.47 38.90 178,070 +0.43(+1.12%)
Jul 01, 2021 38.75 38.91 38.47 38.47 113,734 -0.10(-0.26%)
Jun 30, 2021 38.96 39.06 38.40 38.57 216,355 -0.40(-1.03%)
Jun 29, 2021 38.79 39.52 38.63 38.97 302,417 +0.18(+0.46%)
Jun 28, 2021 38.19 39.50 38.16 38.79 535,013 +1.41(+3.77%)
Jun 25, 2021 36.71 37.55 36.38 37.38 429,952 +0.47(+1.27%)
Jun 24, 2021 37.90 38.18 36.65 36.91 539,312 -0.91(-2.41%)
Jun 23, 2021 38.34 38.50 37.38 37.82 316,020 -0.26(-0.68%)
Jun 22, 2021 38.29 38.38 37.76 38.08 219,949 -0.05(-0.13%)
Jun 21, 2021 38.28 38.68 37.92 38.13 253,131 -0.13(-0.34%)
Jun 18, 2021 38.12 38.94 38.07 38.26 434,497 -0.18(-0.47%)
Jun 17, 2021 39.00 39.00 37.96 38.44 364,265 -0.65(-1.66%)
Jun 16, 2021 39.47 40.12 39.03 39.09 339,792 -0.37(-0.94%)
Jun 15, 2021 40.39 40.40 39.45 39.46 244,420 -0.94(-2.33%)
Jun 14, 2021 40.00 40.51 39.95 40.40 256,987 +0.57(+1.43%)
Jun 11, 2021 39.70 39.98 39.52 39.83 228,442 +0.23(+0.58%)
Jun 10, 2021 39.04 39.64 39.00 39.60 115,783 +0.37(+0.94%)
Jun 09, 2021 39.36 39.94 39.10 39.23 293,468 -0.09(-0.23%)
Jun 08, 2021 38.66 39.48 38.66 39.32 204,891 +0.54(+1.39%)
Jun 07, 2021 39.38 39.38 38.63 38.78 444,842 -0.40(-1.02%)
Jun 04, 2021 39.06 39.39 38.98 39.18 215,451 +0.18(+0.46%)
Jun 03, 2021 39.14 39.61 38.95 39.00 208,423 -0.69(-1.74%)
Jun 02, 2021 39.56 39.80 39.45 39.69 303,233 +0.17(+0.43%)
Jun 01, 2021 39.83 40.50 39.52 39.52 256,458 -0.25(-0.63%)
May 28, 2021 40.25 40.44 39.64 39.77 156,732 -0.40(-1.00%)
May 27, 2021 40.09 40.37 39.83 40.17 197,427 -0.29(-0.72%)
May 26, 2021 39.97 40.75 39.97 40.46 270,656 +0.54(+1.35%)
May 25, 2021 40.18 40.49 39.62 39.92 413,415 -0.10(-0.25%)
May 24, 2021 40.25 40.50 39.32 40.02 234,065 -0.26(-0.65%)
May 21, 2021 40.78 40.78 39.81 40.28 408,037 +0.20(+0.50%)
May 20, 2021 39.45 40.50 39.23 40.08 310,457 +1.05(+2.69%)
May 19, 2021 36.96 39.06 36.85 39.03 436,579 +1.50(+4.00%)
May 18, 2021 37.00 38.16 36.91 37.53 301,661 +0.60(+1.62%)
May 17, 2021 36.00 36.98 35.79 36.93 361,955 +0.63(+1.74%)
May 14, 2021 35.09 36.82 35.09 36.30 352,570 +1.53(+4.40%)
May 13, 2021 34.89 35.45 34.66 34.77 400,754 +0.06(+0.17%)
May 12, 2021 35.67 35.86 34.55 34.71 684,087 -1.18(-3.29%)
May 11, 2021 36.01 36.81 35.46 35.89 686,433 -0.85(-2.31%)
May 10, 2021 37.25 37.44 36.45 36.74 404,494 -0.31(-0.84%)
May 07, 2021 36.66 37.26 36.51 37.05 334,105 +0.46(+1.26%)
May 06, 2021 37.65 37.65 36.03 36.59 550,025 -0.90(-2.40%)
May 05, 2021 37.54 37.90 37.17 37.49 414,598 +0.03(+0.08%)
May 04, 2021 39.10 39.10 36.84 37.46 686,182 -0.91(-2.37%)
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.