Skip to main content

Brookfield Renewable (NY: BEP )

23.10 -0.05 (-0.22%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.37 28.75 28.20 28.38 345,911 +0.02(+0.05%)
Sep 29, 2021 28.33 28.44 28.07 28.36 443,886 +0.03(+0.11%)
Sep 28, 2021 28.80 28.80 28.17 28.33 507,541 -0.73(-2.51%)
Sep 27, 2021 29.50 29.50 28.80 29.06 521,762 -0.32(-1.07%)
Sep 24, 2021 29.56 29.69 29.26 29.38 483,971 -0.39(-1.32%)
Sep 23, 2021 30.29 30.46 29.73 29.77 468,037 -0.36(-1.20%)
Sep 22, 2021 29.74 30.53 29.50 30.13 540,133 +0.72(+2.43%)
Sep 21, 2021 29.49 29.72 29.06 29.42 341,665 +0.12(+0.39%)
Sep 20, 2021 29.27 29.76 28.91 29.30 617,982 -0.66(-2.21%)
Sep 17, 2021 29.76 30.00 29.53 29.96 787,182 +0.23(+0.78%)
Sep 16, 2021 29.60 29.82 29.37 29.73 372,143 -0.06(-0.21%)
Sep 15, 2021 30.02 30.13 29.50 29.80 443,858 -0.45(-1.47%)
Sep 14, 2021 30.26 30.36 29.87 30.24 333,181 -0.01(-0.03%)
Sep 13, 2021 30.85 30.85 29.89 30.25 593,898 -0.57(-1.85%)
Sep 10, 2021 31.05 31.16 30.67 30.82 234,780 -0.15(-0.47%)
Sep 09, 2021 30.76 31.37 30.76 30.96 223,748 +0.04(+0.12%)
Sep 08, 2021 31.60 31.78 30.89 30.93 245,989 -0.81(-2.54%)
Sep 07, 2021 31.92 32.02 31.59 31.73 316,000 -0.31(-0.96%)
Sep 03, 2021 31.78 32.12 31.71 32.04 252,022 +0.19(+0.60%)
Sep 02, 2021 31.43 31.92 31.33 31.85 264,235 +0.51(+1.62%)
Sep 01, 2021 31.18 31.49 31.18 31.34 201,222 +0.18(+0.59%)
Aug 31, 2021 31.37 31.43 30.99 31.16 185,382 -0.21(-0.66%)
Aug 30, 2021 31.09 31.46 31.09 31.36 201,053 +0.51(+1.66%)
Aug 27, 2021 30.73 30.90 30.57 30.85 216,742 +0.04(+0.12%)
Aug 26, 2021 30.77 30.85 30.46 30.81 171,706 +0.03(+0.10%)
Aug 25, 2021 30.67 30.87 30.56 30.78 204,814 +0.13(+0.42%)
Aug 24, 2021 30.40 30.67 30.23 30.65 234,529 +0.16(+0.52%)
Aug 23, 2021 29.86 30.56 29.66 30.50 378,612 +0.97(+3.28%)
Aug 20, 2021 28.87 29.70 28.77 29.53 326,625 +0.75(+2.60%)
Aug 19, 2021 28.42 28.93 28.35 28.78 262,210 +0.27(+0.95%)
Aug 18, 2021 28.73 28.73 28.36 28.51 151,369 -0.21(-0.74%)
Aug 17, 2021 28.73 28.73 28.47 28.72 233,819 -0.17(-0.60%)
Aug 16, 2021 29.06 29.26 28.86 28.89 271,493 -0.17(-0.57%)
Aug 13, 2021 29.26 29.26 28.98 29.06 184,160 -0.22(-0.75%)
Aug 12, 2021 29.15 29.35 28.99 29.28 183,636 +0.15(+0.52%)
Aug 11, 2021 29.29 29.66 29.08 29.13 297,454 -0.01(-0.03%)
Aug 10, 2021 29.05 29.32 28.95 29.13 227,555 -0.09(-0.31%)
Aug 09, 2021 29.52 29.53 28.91 29.23 198,221 -0.14(-0.46%)
Aug 06, 2021 29.76 29.85 29.13 29.36 267,090 -0.41(-1.37%)
Aug 05, 2021 29.10 29.89 29.10 29.77 402,247 +0.79(+2.74%)
Aug 04, 2021 29.38 29.75 28.94 28.98 205,813 -0.36(-1.21%)
Aug 03, 2021 29.31 29.80 29.25 29.33 222,961 +0.02(+0.05%)
Aug 02, 2021 29.71 30.06 29.32 29.32 136,824 -0.41(-1.37%)
Jul 30, 2021 29.90 30.15 29.44 29.72 305,129 -0.33(-1.11%)
Jul 29, 2021 30.06 30.51 29.83 30.06 351,411 +0.15(+0.51%)
Jul 28, 2021 29.13 30.16 29.13 29.91 432,763 +0.63(+2.17%)
Jul 27, 2021 28.55 29.27 28.55 29.27 360,686 +0.63(+2.19%)
Jul 26, 2021 28.78 29.22 28.58 28.64 239,765 -0.47(-1.61%)
Jul 23, 2021 29.00 29.24 28.84 29.11 300,314 +0.12(+0.42%)
Jul 22, 2021 28.92 29.04 28.57 28.99 247,331 +0.08(+0.29%)
Jul 21, 2021 28.52 29.20 28.31 28.91 469,274 +0.73(+2.60%)
Jul 20, 2021 27.83 28.33 27.53 28.17 390,374 +0.51(+1.86%)
Jul 19, 2021 27.44 27.70 26.92 27.66 655,521 -0.19(-0.68%)
Jul 16, 2021 27.86 28.13 27.67 27.85 205,432 -0.05(-0.16%)
Jul 15, 2021 28.14 28.22 27.61 27.89 472,319 -0.25(-0.89%)
Jul 14, 2021 28.50 28.50 27.97 28.14 224,707 -0.23(-0.80%)
Jul 13, 2021 28.73 28.73 28.15 28.37 234,211 -0.26(-0.92%)
Jul 12, 2021 28.82 28.93 28.58 28.64 228,481 -0.13(-0.45%)
Jul 09, 2021 28.80 29.04 28.64 28.76 140,392 -0.01(-0.03%)
Jul 08, 2021 28.73 29.08 28.61 28.77 276,747 -0.35(-1.19%)
Jul 07, 2021 29.24 29.39 28.87 29.12 247,088 -0.10(-0.34%)
Jul 06, 2021 29.41 29.44 28.92 29.22 222,362 -0.19(-0.64%)
Jul 02, 2021 29.08 29.66 29.08 29.41 235,554 +0.33(+1.12%)
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.