Brookfield Renewable (NY: BEP )

32.80 +1.50 (+4.79%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 30.99 31.17 30.24 30.29 476,040 -0.58(-1.88%)
Aug 28, 2020 31.56 31.62 30.80 30.87 682,200 -0.74(-2.34%)
Aug 27, 2020 31.77 32.15 31.57 31.61 450,303 -0.09(-0.27%)
Aug 26, 2020 30.91 31.70 30.81 31.70 424,446 +0.51(+1.65%)
Aug 25, 2020 31.73 31.77 31.09 31.19 623,673 -0.35(-1.10%)
Aug 24, 2020 30.93 31.53 30.73 31.53 1,110,150 +0.77(+2.51%)
Aug 21, 2020 30.98 31.09 30.67 30.76 805,200 -0.13(-0.41%)
Aug 20, 2020 29.67 30.95 29.53 30.89 737,337 +1.12(+3.76%)
Aug 19, 2020 29.08 29.93 29.03 29.77 1,251,945 +0.72(+2.48%)
Aug 18, 2020 29.25 29.46 29.01 29.05 331,543 -0.16(-0.55%)
Aug 17, 2020 28.95 29.51 28.95 29.21 662,583 +0.27(+0.94%)
Aug 14, 2020 29.14 29.28 28.85 28.93 685,950 -0.23(-0.80%)
Aug 13, 2020 29.95 29.96 29.10 29.17 525,688 -0.65(-2.17%)
Aug 12, 2020 29.99 30.37 29.75 29.81 442,731 +0.08(+0.27%)
Aug 11, 2020 30.17 30.75 29.64 29.73 484,894 -0.59(-1.96%)
Aug 10, 2020 30.19 30.41 29.87 30.33 574,950 +0.16(+0.53%)
Aug 07, 2020 29.67 30.33 29.11 30.17 940,800 +0.81(+2.75%)
Aug 06, 2020 29.19 29.46 28.93 29.36 543,688 +0.09(+0.32%)
Aug 05, 2020 29.33 29.41 28.83 29.27 792,895 +0.27(+0.92%)
Aug 04, 2020 29.83 29.89 28.63 29.00 1,837,848 -0.87(-2.92%)
Aug 03, 2020 28.89 30.66 28.84 29.87 1,453,692 +1.15(+3.99%)
Jul 31, 2020 27.43 29.15 27.24 28.73 2,370,300 +1.81(+6.71%)
Jul 30, 2020 29.57 29.80 26.91 26.92 3,298,653 -9.48(-26.04%)
Jul 29, 2020 34.74 36.53 34.63 36.40 1,110,573 +1.77(+5.12%)
Jul 28, 2020 34.99 35.15 33.23 34.63 2,063,836 -0.35(-1.01%)
Jul 27, 2020 35.42 35.45 34.24 34.98 990,658 -0.30(-0.85%)
Jul 24, 2020 35.99 36.23 35.02 35.28 989,100 -1.23(-3.38%)
Jul 23, 2020 37.03 37.27 36.39 36.51 821,344 -0.75(-2.02%)
Jul 22, 2020 37.65 37.80 37.13 37.27 637,653 -0.53(-1.39%)
Jul 21, 2020 37.47 37.81 37.39 37.79 732,142 +0.58(+1.56%)
Jul 20, 2020 37.43 37.75 36.88 37.21 731,884 +0.06(+0.16%)
Jul 17, 2020 35.83 37.16 35.64 37.15 805,950 +1.51(+4.25%)
Jul 16, 2020 35.73 35.80 35.12 35.64 560,694 +0.01(+0.04%)
Jul 15, 2020 34.63 35.63 34.63 35.63 689,793 +1.19(+3.47%)
Jul 14, 2020 33.00 34.45 32.94 34.43 716,182 +1.30(+3.92%)
Jul 13, 2020 32.72 33.37 32.71 33.13 445,582 +0.57(+1.74%)
Jul 10, 2020 33.27 33.36 32.43 32.57 399,750 -0.66(-1.99%)
Jul 09, 2020 33.23 33.31 32.78 33.23 700,024 +0.15(+0.44%)
Jul 08, 2020 32.77 33.23 32.55 33.08 361,819 +0.52(+1.60%)
Jul 07, 2020 32.86 32.86 32.03 32.56 523,275 -0.30(-0.91%)
Jul 06, 2020 33.35 33.57 32.73 32.86 297,312 -0.16(-0.48%)
Jul 02, 2020 32.19 33.02 32.13 33.02 360,600 +0.91(+2.84%)
Jul 01, 2020 32.28 32.42 31.96 32.11 259,000 +0.17(+0.54%)
Jun 30, 2020 31.81 31.99 31.51 31.93 382,779 +0.30(+0.95%)
Jun 29, 2020 31.52 32.13 31.22 31.63 290,265 +0.03(+0.08%)
Jun 26, 2020 32.31 32.36 31.43 31.61 473,850 -0.59(-1.82%)
Jun 25, 2020 31.54 32.19 31.17 32.19 381,876 +0.47(+1.49%)
Jun 24, 2020 32.63 32.63 31.49 31.72 575,830 -0.93(-2.86%)
Jun 23, 2020 33.67 33.67 32.40 32.65 445,411 -0.39(-1.19%)
Jun 22, 2020 33.33 33.61 32.67 33.05 776,098 +0.40(+1.23%)
Jun 19, 2020 32.95 33.56 32.46 32.65 797,400 -0.11(-0.33%)
Jun 18, 2020 32.70 33.07 32.29 32.75 272,905 -0.28(-0.85%)
Jun 17, 2020 32.75 33.39 32.53 33.03 450,850 +0.55(+1.68%)
Jun 16, 2020 33.22 33.22 31.67 32.49 580,003 +0.21(+0.66%)
Jun 15, 2020 30.69 32.32 30.63 32.27 415,180 +0.68(+2.15%)
Jun 12, 2020 31.44 31.95 30.78 31.59 750,750 +0.87(+2.82%)
Jun 11, 2020 31.67 31.80 30.65 30.73 712,123 -1.91(-5.86%)
Jun 10, 2020 33.14 33.29 32.50 32.64 665,032 -0.45(-1.37%)
Jun 09, 2020 32.92 33.17 32.22 33.09 551,233 -0.15(-0.46%)
Jun 08, 2020 32.45 33.20 32.37 33.25 870,408 +1.12(+3.49%)
Jun 05, 2020 32.13 32.68 31.97 32.13 816,450 +0.19(+0.58%)
Jun 04, 2020 32.50 32.71 31.62 31.94 807,594 -0.57(-1.76%)
Jun 03, 2020 32.41 32.76 32.07 32.51 2,097,379 +0.25(+0.79%)
Jun 02, 2020 32.22 32.33 32.05 32.26 1,426,531 +0.08(+0.25%)
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.