Brookfield Renewable (NY: BEP )

28.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 37.02 37.02 36.60 36.65 205,090 +0.03(+0.08%)
Aug 30, 2022 37.37 37.51 36.45 36.62 195,886 -0.37(-1.01%)
Aug 29, 2022 36.12 37.11 36.08 37.00 299,506 +0.49(+1.33%)
Aug 26, 2022 37.21 37.71 36.24 36.51 317,624 -1.13(-3.00%)
Aug 25, 2022 38.03 38.28 37.45 37.64 276,198 -0.28(-0.74%)
Aug 24, 2022 37.95 38.24 37.72 37.92 131,565 -0.01(-0.03%)
Aug 23, 2022 37.96 38.00 37.46 37.93 137,637 +0.28(+0.75%)
Aug 22, 2022 37.31 37.73 37.07 37.65 120,465 -0.09(-0.23%)
Aug 19, 2022 37.92 38.15 37.68 37.74 83,884 -0.61(-1.60%)
Aug 18, 2022 37.85 38.57 37.85 38.35 147,790 +0.46(+1.21%)
Aug 17, 2022 37.98 38.19 37.62 37.90 129,815 -0.21(-0.56%)
Aug 16, 2022 38.27 38.34 38.07 38.11 160,672 -0.05(-0.13%)
Aug 15, 2022 38.25 38.62 37.90 38.16 181,698 -0.48(-1.24%)
Aug 12, 2022 38.86 39.01 38.49 38.64 250,253 -0.16(-0.40%)
Aug 11, 2022 39.39 39.61 38.69 38.79 219,155 -0.48(-1.22%)
Aug 10, 2022 39.45 39.98 39.07 39.27 214,683 +0.13(+0.32%)
Aug 09, 2022 39.20 39.49 38.89 39.14 240,623 -0.15(-0.37%)
Aug 08, 2022 38.82 40.23 38.73 39.29 440,224 +1.05(+2.75%)
Aug 05, 2022 38.32 38.32 37.46 38.24 232,203 +0.42(+1.11%)
Aug 04, 2022 37.00 38.11 37.00 37.82 181,625 +0.66(+1.78%)
Aug 03, 2022 37.01 37.15 36.52 37.15 180,270 +0.28(+0.77%)
Aug 02, 2022 36.32 37.14 36.17 36.87 212,658 +0.29(+0.80%)
Aug 01, 2022 36.64 36.84 36.54 36.58 118,427 -0.19(-0.53%)
Jul 29, 2022 36.77 37.15 36.72 36.77 308,704 -0.03(-0.08%)
Jul 28, 2022 36.04 36.94 35.96 36.80 729,041 +1.32(+3.71%)
Jul 27, 2022 35.53 35.97 35.20 35.49 107,231 +0.02(+0.05%)
Jul 26, 2022 35.95 35.95 35.28 35.47 169,525 -0.44(-1.22%)
Jul 25, 2022 36.09 36.26 35.67 35.91 253,033 +0.09(+0.24%)
Jul 22, 2022 36.04 36.46 35.58 35.82 233,914 -0.09(-0.24%)
Jul 21, 2022 36.03 36.03 35.45 35.91 219,066 -0.12(-0.32%)
Jul 20, 2022 35.04 36.04 35.04 36.02 161,765 +0.89(+2.52%)
Jul 19, 2022 35.07 35.51 35.05 35.14 168,349 +0.26(+0.75%)
Jul 18, 2022 34.41 35.03 34.26 34.88 155,089 +0.78(+2.29%)
Jul 15, 2022 33.82 34.14 33.00 34.10 175,018 +0.44(+1.30%)
Jul 14, 2022 33.59 33.71 32.81 33.66 154,485 -0.07(-0.20%)
Jul 13, 2022 33.35 34.08 33.23 33.73 59,595 +0.08(+0.23%)
Jul 12, 2022 33.50 33.98 33.50 33.65 153,320 -0.12(-0.35%)
Jul 11, 2022 34.28 34.35 33.68 33.76 154,410 -0.56(-1.62%)
Jul 08, 2022 34.19 34.77 34.04 34.32 120,502 +0.14(+0.40%)
Jul 07, 2022 33.67 34.68 33.67 34.18 248,311 +0.43(+1.27%)
Jul 06, 2022 33.94 34.14 33.42 33.75 149,484 -0.11(-0.32%)
Jul 05, 2022 33.75 33.94 32.90 33.86 196,041 -0.43(-1.25%)
Jul 01, 2022 34.05 34.36 33.45 34.29 134,744 +0.39(+1.15%)
Jun 30, 2022 33.70 34.01 33.35 33.90 230,538 +0.01(+0.03%)
Jun 29, 2022 33.79 33.97 33.37 33.89 155,667 +0.22(+0.67%)
Jun 28, 2022 34.41 34.81 33.48 33.67 197,701 -0.75(-2.18%)
Jun 27, 2022 34.12 34.84 33.99 34.42 270,489 +0.26(+0.77%)
Jun 24, 2022 33.18 34.25 33.18 34.15 385,059 +0.97(+2.94%)
Jun 23, 2022 32.80 33.41 32.60 33.18 262,719 +0.65(+2.01%)
Jun 22, 2022 32.39 32.70 32.20 32.53 166,084 -0.20(-0.63%)
Jun 21, 2022 32.69 33.12 32.57 32.73 149,324 +0.19(+0.57%)
Jun 17, 2022 32.49 33.02 31.93 32.55 378,948 +0.01(+0.03%)
Jun 16, 2022 33.33 33.45 32.29 32.54 258,709 -1.38(-4.08%)
Jun 15, 2022 33.51 34.26 33.47 33.92 291,839 +0.54(+1.60%)
Jun 14, 2022 33.50 33.68 33.04 33.38 316,613 -0.36(-1.07%)
Jun 13, 2022 34.83 34.83 33.20 33.75 442,658 -1.48(-4.20%)
Jun 10, 2022 35.18 35.35 34.95 35.23 293,747 -0.39(-1.09%)
Jun 09, 2022 35.73 35.94 35.24 35.62 259,147 +0.01(+0.03%)
Jun 08, 2022 35.06 35.75 35.06 35.61 113,846 +0.26(+0.74%)
Jun 07, 2022 35.67 35.71 34.99 35.34 246,723 -0.39(-1.09%)
Jun 06, 2022 35.53 35.73 35.09 35.73 167,146 +0.86(+2.46%)
Jun 03, 2022 34.51 34.99 34.51 34.88 158,252 -0.05(-0.14%)
Jun 02, 2022 33.85 34.99 33.85 34.92 194,066 +1.13(+3.34%)
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.