Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.86 33.86 33.48 33.53 224,200 +0.03(+0.08%)
Aug 30, 2022 34.19 34.31 33.34 33.50 214,138 -0.43(-1.27%)
Aug 29, 2022 33.13 34.03 33.10 33.94 326,547 +0.45(+1.33%)
Aug 26, 2022 34.13 34.59 33.24 33.49 346,301 -1.04(-3.00%)
Aug 25, 2022 34.88 35.11 34.35 34.52 301,135 -0.26(-0.74%)
Aug 24, 2022 34.81 35.07 34.60 34.78 143,444 -0.01(-0.03%)
Aug 23, 2022 34.82 34.86 34.35 34.79 150,064 +0.26(+0.75%)
Aug 22, 2022 34.22 34.61 34.00 34.53 131,341 -0.08(-0.23%)
Aug 19, 2022 34.78 34.99 34.56 34.61 91,457 -0.56(-1.60%)
Aug 18, 2022 34.71 35.37 34.71 35.18 161,134 +0.42(+1.21%)
Aug 17, 2022 34.84 35.03 34.51 34.76 141,536 -0.20(-0.56%)
Aug 16, 2022 35.10 35.17 34.92 34.95 175,179 -0.04(-0.13%)
Aug 15, 2022 35.08 35.42 34.76 35.00 198,103 -0.44(-1.24%)
Aug 12, 2022 35.64 35.78 35.30 35.44 272,848 -0.14(-0.40%)
Aug 11, 2022 36.12 36.33 35.49 35.58 238,942 -0.44(-1.22%)
Aug 10, 2022 36.19 36.67 35.84 36.02 234,067 +0.12(+0.32%)
Aug 09, 2022 35.95 36.22 35.67 35.90 262,348 -0.13(-0.37%)
Aug 08, 2022 35.61 36.90 35.53 36.03 479,970 +0.97(+2.75%)
Aug 05, 2022 35.15 35.15 34.35 35.07 253,168 +0.38(+1.11%)
Aug 04, 2022 33.94 34.95 33.94 34.69 198,024 +0.61(+1.78%)
Aug 03, 2022 33.94 34.08 33.50 34.08 196,547 +0.26(+0.77%)
Aug 02, 2022 33.31 34.06 33.18 33.82 231,858 +0.27(+0.80%)
Aug 01, 2022 33.60 33.79 33.52 33.55 129,119 -0.18(-0.53%)
Jul 29, 2022 33.73 34.07 33.68 33.73 336,576 -0.03(-0.08%)
Jul 28, 2022 33.06 33.88 32.98 33.76 794,864 +1.21(+3.71%)
Jul 27, 2022 32.59 32.99 32.28 32.55 116,912 +0.02(+0.06%)
Jul 26, 2022 32.97 32.97 32.36 32.53 184,831 -0.40(-1.22%)
Jul 25, 2022 33.10 33.26 32.72 32.93 275,879 +0.08(+0.24%)
Jul 22, 2022 33.06 33.44 32.63 32.85 255,034 -0.08(-0.24%)
Jul 21, 2022 33.05 33.05 32.51 32.93 238,844 -0.11(-0.32%)
Jul 20, 2022 32.14 33.06 32.14 33.04 176,371 +0.81(+2.52%)
Jul 19, 2022 32.17 32.57 32.15 32.23 183,548 +0.24(+0.75%)
Jul 18, 2022 31.56 32.13 31.42 31.99 169,091 +0.71(+2.29%)
Jul 15, 2022 31.02 31.32 30.27 31.27 190,820 +0.40(+1.30%)
Jul 14, 2022 30.81 30.91 30.09 30.87 168,433 -0.06(-0.20%)
Jul 13, 2022 30.58 31.25 30.48 30.93 64,976 +0.07(+0.23%)
Jul 12, 2022 30.73 31.17 30.73 30.86 167,163 -0.11(-0.35%)
Jul 11, 2022 31.44 31.50 30.89 30.97 168,352 -0.51(-1.62%)
Jul 08, 2022 31.36 31.89 31.22 31.48 131,382 +0.13(+0.40%)
Jul 07, 2022 30.88 31.81 30.88 31.35 270,730 +0.39(+1.27%)
Jul 06, 2022 31.13 31.32 30.66 30.96 162,981 -0.10(-0.32%)
Jul 05, 2022 30.95 31.13 30.17 31.06 213,741 -0.39(-1.25%)
Jul 01, 2022 31.23 31.51 30.68 31.45 146,910 +0.36(+1.15%)
Jun 30, 2022 30.91 31.19 30.58 31.09 251,353 +0.01(+0.03%)
Jun 29, 2022 31.00 31.16 30.61 31.08 169,722 +0.21(+0.67%)
Jun 28, 2022 31.56 31.92 30.71 30.88 215,551 -0.69(-2.18%)
Jun 27, 2022 31.29 31.95 31.17 31.57 294,911 +0.24(+0.77%)
Jun 24, 2022 30.43 31.42 30.43 31.33 419,824 +0.89(+2.94%)
Jun 23, 2022 30.08 30.65 29.90 30.43 286,439 +0.60(+2.01%)
Jun 22, 2022 29.71 29.99 29.53 29.83 181,079 -0.19(-0.63%)
Jun 21, 2022 29.99 30.38 29.87 30.02 162,806 +0.17(+0.57%)
Jun 17, 2022 29.80 30.29 29.29 29.85 413,162 +0.01(+0.03%)
Jun 16, 2022 30.57 30.68 29.62 29.84 282,067 -1.27(-4.08%)
Jun 15, 2022 30.74 31.42 30.70 31.11 318,188 +0.49(+1.60%)
Jun 14, 2022 30.73 30.89 30.31 30.62 345,199 -0.33(-1.07%)
Jun 13, 2022 31.94 31.94 30.45 30.95 482,624 -1.36(-4.20%)
Jun 10, 2022 32.26 32.42 32.06 32.31 320,268 -0.36(-1.09%)
Jun 09, 2022 32.77 32.96 32.32 32.67 282,545 +0.01(+0.03%)
Jun 08, 2022 32.16 32.79 32.16 32.66 124,124 +0.24(+0.74%)
Jun 07, 2022 32.72 32.75 32.09 32.42 268,999 -0.36(-1.09%)
Jun 06, 2022 32.59 32.77 32.18 32.77 182,238 +0.79(+2.46%)
Jun 03, 2022 31.65 32.09 31.65 31.99 172,540 -0.04(-0.14%)
Jun 02, 2022 31.05 32.09 31.05 32.03 211,587 +1.04(+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.