Brookfield Renewable (NY: BEP )

28.54 +0.25 (+0.88%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.92 37.29 36.86 36.92 307,492 -0.03(-0.08%)
Jul 28, 2022 36.19 37.09 36.10 36.95 726,179 +1.32(+3.71%)
Jul 27, 2022 35.67 36.11 35.34 35.63 106,810 +0.02(+0.06%)
Jul 26, 2022 36.09 36.09 35.42 35.61 168,859 -0.44(-1.22%)
Jul 25, 2022 36.24 36.40 35.81 36.05 252,040 +0.09(+0.24%)
Jul 22, 2022 36.19 36.61 35.72 35.96 232,996 -0.09(-0.24%)
Jul 21, 2022 36.18 36.18 35.59 36.05 218,206 -0.12(-0.32%)
Jul 20, 2022 35.18 36.19 35.18 36.17 161,130 +0.89(+2.52%)
Jul 19, 2022 35.21 35.65 35.19 35.28 167,688 +0.26(+0.75%)
Jul 18, 2022 34.54 35.17 34.40 35.01 154,480 +0.78(+2.29%)
Jul 15, 2022 33.96 34.28 33.13 34.23 174,331 +0.44(+1.30%)
Jul 14, 2022 33.72 33.84 32.94 33.79 153,879 -0.07(-0.20%)
Jul 13, 2022 33.48 34.21 33.36 33.86 59,361 +0.08(+0.23%)
Jul 12, 2022 33.63 34.11 33.63 33.78 152,718 -0.12(-0.35%)
Jul 11, 2022 34.42 34.48 33.81 33.90 153,804 -0.56(-1.62%)
Jul 08, 2022 34.33 34.91 34.17 34.46 120,029 +0.14(+0.40%)
Jul 07, 2022 33.80 34.82 33.80 34.32 247,336 +0.43(+1.27%)
Jul 06, 2022 34.07 34.28 33.56 33.89 148,897 -0.11(-0.32%)
Jul 05, 2022 33.88 34.07 33.03 34.00 195,271 -0.43(-1.25%)
Jul 01, 2022 34.18 34.49 33.58 34.43 134,215 +0.39(+1.15%)
Jun 30, 2022 33.83 34.14 33.48 34.03 229,633 +0.01(+0.03%)
Jun 29, 2022 33.93 34.10 33.50 34.02 155,056 +0.23(+0.67%)
Jun 28, 2022 34.54 34.94 33.61 33.80 196,925 -0.75(-2.18%)
Jun 27, 2022 34.25 34.98 34.12 34.55 269,427 +0.26(+0.77%)
Jun 24, 2022 33.31 34.39 33.31 34.29 383,547 +0.98(+2.94%)
Jun 23, 2022 32.93 33.55 32.72 33.31 261,688 +0.66(+2.01%)
Jun 22, 2022 32.52 32.83 32.32 32.66 165,432 -0.21(-0.63%)
Jun 21, 2022 32.82 33.25 32.69 32.86 148,738 +0.19(+0.57%)
Jun 17, 2022 32.62 33.15 32.06 32.68 377,460 +0.01(+0.03%)
Jun 16, 2022 33.46 33.58 32.42 32.67 257,693 -1.39(-4.08%)
Jun 15, 2022 33.64 34.40 33.60 34.05 290,693 +0.54(+1.60%)
Jun 14, 2022 33.63 33.81 33.17 33.52 315,370 -0.36(-1.07%)
Jun 13, 2022 34.96 34.96 33.33 33.88 440,920 -1.49(-4.20%)
Jun 10, 2022 35.32 35.49 35.09 35.36 292,594 -0.39(-1.09%)
Jun 09, 2022 35.87 36.08 35.37 35.76 258,130 +0.01(+0.03%)
Jun 08, 2022 35.20 35.89 35.20 35.75 113,399 +0.26(+0.74%)
Jun 07, 2022 35.81 35.85 35.13 35.48 245,754 -0.39(-1.09%)
Jun 06, 2022 35.67 35.87 35.23 35.87 166,490 +0.86(+2.46%)
Jun 03, 2022 34.64 35.13 34.64 35.01 157,630 -0.05(-0.14%)
Jun 02, 2022 33.99 35.13 33.99 35.06 193,304 +1.13(+3.34%)
Jun 01, 2022 34.93 34.93 33.87 33.93 320,849 -0.87(-2.50%)
May 31, 2022 35.93 36.05 34.79 34.80 212,066 -1.12(-3.13%)
May 27, 2022 35.80 36.43 35.69 35.92 436,507 +0.04(+0.12%)
May 26, 2022 35.61 36.03 35.35 35.88 312,190 +0.45(+1.28%)
May 25, 2022 35.18 35.66 35.00 35.42 415,152 +0.26(+0.74%)
May 24, 2022 35.00 35.32 34.31 35.16 347,342 +0.21(+0.61%)
May 23, 2022 34.34 35.12 34.34 34.95 234,884 +0.65(+1.89%)
May 20, 2022 34.58 34.72 33.83 34.30 249,478 +0.04(+0.11%)
May 19, 2022 33.48 34.64 33.48 34.26 309,245 +0.78(+2.34%)
May 18, 2022 33.34 34.34 33.24 33.48 274,602 -0.05(-0.14%)
May 17, 2022 32.67 33.64 32.67 33.53 300,081 +1.05(+3.25%)
May 16, 2022 32.89 33.23 32.42 32.47 410,033 -0.56(-1.70%)
May 13, 2022 32.66 33.64 32.53 33.03 359,832 +0.27(+0.83%)
May 12, 2022 32.19 33.02 32.08 32.76 715,356 -0.42(-1.25%)
May 11, 2022 32.97 33.63 32.84 33.18 426,465 +0.18(+0.56%)
May 10, 2022 32.89 33.68 31.98 33.00 612,676 +0.04(+0.12%)
May 09, 2022 33.22 33.67 32.51 32.96 388,657 -0.94(-2.77%)
May 06, 2022 32.90 34.13 32.54 33.90 207,038 +0.00(+0.00%)
May 05, 2022 34.84 34.89 33.71 33.90 138,328 -1.17(-3.34%)
May 04, 2022 33.36 35.52 33.36 35.07 623,762 +1.66(+4.98%)
May 03, 2022 33.68 34.15 33.40 33.40 225,593 -0.39(-1.15%)
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.