Brookfield Renewable (NY: BEP )

33.86 -0.65 (-1.88%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.90 37.39 36.67 36.91 265,973 +0.02(+0.05%)
Sep 29, 2021 36.84 36.99 36.51 36.89 341,306 +0.04(+0.11%)
Sep 28, 2021 37.45 37.46 36.64 36.85 390,251 -0.95(-2.51%)
Sep 27, 2021 38.37 38.37 37.46 37.80 401,185 -0.41(-1.07%)
Sep 24, 2021 38.45 38.61 38.05 38.21 372,128 -0.51(-1.32%)
Sep 23, 2021 39.40 39.62 38.66 38.72 359,874 -0.47(-1.20%)
Sep 22, 2021 38.68 39.70 38.37 39.19 415,311 +0.93(+2.43%)
Sep 21, 2021 38.35 38.65 37.79 38.26 262,708 +0.15(+0.39%)
Sep 20, 2021 38.07 38.70 37.60 38.11 475,169 -0.86(-2.21%)
Sep 17, 2021 38.70 39.02 38.40 38.97 605,268 +0.30(+0.78%)
Sep 16, 2021 38.50 38.78 38.20 38.67 286,143 -0.08(-0.21%)
Sep 15, 2021 39.04 39.18 38.37 38.75 341,285 -0.58(-1.47%)
Sep 14, 2021 39.35 39.49 38.85 39.33 256,185 -0.01(-0.03%)
Sep 13, 2021 40.12 40.12 38.87 39.34 456,651 -0.74(-1.85%)
Sep 10, 2021 40.38 40.53 39.89 40.08 180,524 -0.19(-0.47%)
Sep 09, 2021 40.00 40.80 40.00 40.27 172,041 +0.05(+0.12%)
Sep 08, 2021 41.10 41.34 40.18 40.22 189,142 -1.05(-2.54%)
Sep 07, 2021 41.51 41.64 41.08 41.27 242,974 -0.40(-0.96%)
Sep 03, 2021 41.33 41.77 41.24 41.67 193,781 +0.25(+0.60%)
Sep 02, 2021 40.88 41.52 40.75 41.42 203,172 +0.66(+1.62%)
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.