Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.94 37.94 37.32 37.77 428,959 -0.27(-0.72%)
Oct 28, 2021 36.68 38.31 36.62 38.04 662,552 +1.54(+4.21%)
Oct 27, 2021 35.89 36.54 35.61 36.51 268,177 +0.69(+1.92%)
Oct 26, 2021 36.55 35.70 35.82 239,877 -0.46(-1.27%)
Oct 25, 2021 35.73 36.35 35.60 36.28 249,585 +0.57(+1.61%)
Oct 22, 2021 35.61 35.83 35.27 35.70 403,463 -0.01(-0.03%)
Oct 21, 2021 35.90 35.95 35.54 35.71 236,234 -0.19(-0.52%)
Oct 20, 2021 36.18 36.51 35.88 35.90 177,058 -0.01(-0.03%)
Oct 19, 2021 35.51 36.37 35.51 35.91 194,765 +0.31(+0.87%)
Oct 18, 2021 35.59 35.73 35.39 35.60 251,893 -0.24(-0.66%)
Oct 15, 2021 36.04 36.04 35.50 35.84 216,676 -0.16(-0.44%)
Oct 14, 2021 37.17 37.17 35.87 36.00 283,422 -0.67(-1.82%)
Oct 13, 2021 36.23 36.76 36.15 36.67 350,452 +0.72(+1.99%)
Oct 12, 2021 34.73 36.14 34.42 35.95 437,789 +1.38(+3.98%)
Oct 11, 2021 34.24 35.44 34.24 34.57 326,257 +0.43(+1.27%)
Oct 08, 2021 34.30 34.40 34.05 34.14 789,338 -0.08(-0.22%)
Oct 07, 2021 33.99 34.40 33.82 34.22 506,675 +0.24(+0.72%)
Oct 06, 2021 33.54 33.99 33.37 33.97 438,811 +0.25(+0.75%)
Oct 05, 2021 34.05 34.13 33.71 33.72 405,127 -0.43(-1.27%)
Oct 04, 2021 34.43 34.73 33.78 34.15 336,989 -0.43(-1.25%)
Oct 01, 2021 34.86 35.13 34.33 34.58 384,779 -0.18(-0.51%)
Sep 30, 2021 34.75 35.22 34.54 34.76 282,401 +0.02(+0.05%)
Sep 29, 2021 34.70 34.84 34.39 34.74 362,387 +0.04(+0.11%)
Sep 28, 2021 35.27 35.28 34.51 34.71 414,356 -0.89(-2.51%)
Sep 27, 2021 36.14 36.14 35.28 35.60 425,965 -0.39(-1.07%)
Sep 24, 2021 36.21 36.36 35.84 35.99 395,113 -0.48(-1.32%)
Sep 23, 2021 37.11 37.32 36.41 36.47 382,105 -0.44(-1.20%)
Sep 22, 2021 36.43 37.39 36.14 36.91 440,964 +0.88(+2.43%)
Sep 21, 2021 36.12 36.40 35.59 36.03 278,935 +0.14(+0.39%)
Sep 20, 2021 35.86 36.45 35.41 35.89 504,519 -0.81(-2.21%)
Sep 17, 2021 36.45 36.75 36.17 36.70 642,654 +0.28(+0.78%)
Sep 16, 2021 36.26 36.52 35.98 36.42 303,817 -0.08(-0.21%)
Sep 15, 2021 36.77 36.90 36.14 36.50 362,365 -0.55(-1.47%)
Sep 14, 2021 37.06 37.19 36.59 37.04 272,009 -0.01(-0.03%)
Sep 13, 2021 37.79 37.79 36.61 37.05 484,857 -0.70(-1.85%)
Sep 10, 2021 38.03 38.17 37.57 37.75 191,674 -0.18(-0.47%)
Sep 09, 2021 37.67 38.43 37.67 37.93 182,667 +0.05(+0.12%)
Sep 08, 2021 38.71 38.93 37.84 37.88 200,825 -0.99(-2.54%)
Sep 07, 2021 39.10 39.22 38.69 38.87 257,982 -0.38(-0.96%)
Sep 03, 2021 38.93 39.34 38.84 39.25 205,750 +0.24(+0.60%)
Sep 02, 2021 38.50 39.10 38.38 39.01 215,721 +0.62(+1.62%)
Sep 01, 2021 38.19 38.57 38.19 38.39 164,277 +0.23(+0.59%)
Aug 31, 2021 38.43 38.50 37.97 38.16 151,345 -0.25(-0.66%)
Aug 30, 2021 38.09 38.53 38.09 38.42 164,139 +0.34(+0.90%)
Aug 27, 2021 37.93 38.14 37.73 38.07 175,618 +0.05(+0.12%)
Aug 26, 2021 37.97 38.07 37.59 38.03 139,127 +0.04(+0.10%)
Aug 25, 2021 37.85 38.10 37.71 37.99 165,954 +0.16(+0.42%)
Aug 24, 2021 37.52 37.85 37.31 37.83 190,030 +0.20(+0.52%)
Aug 23, 2021 36.85 37.72 36.60 37.64 306,776 +1.19(+3.28%)
Aug 20, 2021 35.63 36.66 35.50 36.44 264,652 +0.92(+2.60%)
Aug 19, 2021 35.07 35.71 34.99 35.52 212,460 +0.34(+0.95%)
Aug 18, 2021 35.45 35.46 35.00 35.18 122,648 -0.26(-0.74%)
Aug 17, 2021 35.46 35.46 35.14 35.44 189,455 -0.21(-0.60%)
Aug 16, 2021 35.86 36.12 35.61 35.66 219,981 -0.21(-0.57%)
Aug 13, 2021 36.11 36.11 35.76 35.86 149,218 -0.27(-0.75%)
Aug 12, 2021 35.98 36.22 35.78 36.13 148,794 +0.19(+0.52%)
Aug 11, 2021 36.15 36.60 35.89 35.95 241,016 -0.01(-0.03%)
Aug 10, 2021 35.85 36.19 35.72 35.96 184,380 -0.11(-0.31%)
Aug 09, 2021 36.43 36.44 35.68 36.07 160,612 -0.17(-0.46%)
Aug 06, 2021 36.73 36.83 35.96 36.24 216,414 -0.50(-1.37%)
Aug 05, 2021 35.91 36.89 35.91 36.74 325,926 +0.98(+2.74%)
Aug 04, 2021 36.26 36.72 35.72 35.76 166,763 -0.44(-1.21%)
Aug 03, 2021 36.17 36.78 36.10 36.20 180,657 +0.02(+0.05%)
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.