Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.75 39.94 38.98 39.38 286,229 -0.05(-0.12%)
Mar 30, 2021 38.23 39.50 37.93 39.43 359,048 +0.98(+2.55%)
Mar 29, 2021 38.28 38.98 38.23 38.45 264,233 -0.11(-0.29%)
Mar 26, 2021 37.94 38.64 37.94 38.56 451,588 +0.48(+1.26%)
Mar 25, 2021 37.35 38.26 36.98 38.08 255,315 +0.55(+1.45%)
Mar 24, 2021 37.88 38.09 37.35 37.54 325,558 -0.28(-0.73%)
Mar 23, 2021 37.42 38.06 36.97 37.81 428,448 +0.39(+1.04%)
Mar 22, 2021 36.98 37.66 36.84 37.42 221,886 +0.75(+2.04%)
Mar 19, 2021 37.24 37.56 36.36 36.68 890,629 -0.06(-0.18%)
Mar 18, 2021 37.70 37.88 36.57 36.74 614,465 -1.15(-3.03%)
Mar 17, 2021 38.50 38.76 37.53 37.89 580,659 -1.02(-2.61%)
Mar 16, 2021 38.37 39.24 37.89 38.90 359,864 +0.75(+1.96%)
Mar 15, 2021 37.86 38.27 37.35 38.15 420,425 +0.16(+0.41%)
Mar 12, 2021 37.85 38.34 37.29 38.00 303,077 -0.06(-0.17%)
Mar 11, 2021 37.39 38.16 36.93 38.06 395,335 +1.23(+3.34%)
Mar 10, 2021 38.52 38.77 36.71 36.83 449,258 -0.91(-2.40%)
Mar 09, 2021 36.31 38.27 36.27 37.74 606,151 +2.21(+6.22%)
Mar 08, 2021 35.78 35.92 35.05 35.53 919,227 -0.32(-0.90%)
Mar 05, 2021 37.42 37.46 34.89 35.85 1,444,216 -1.63(-4.34%)
Mar 04, 2021 38.65 39.41 37.11 37.48 816,107 -1.59(-4.07%)
Mar 03, 2021 39.62 39.70 38.75 39.07 388,223 -0.45(-1.15%)
Mar 02, 2021 39.70 39.85 39.23 39.52 482,444 +0.04(+0.09%)
Mar 01, 2021 40.09 40.52 39.38 39.49 478,281 +0.46(+1.18%)
Feb 26, 2021 37.91 39.62 37.78 39.02 564,944 +0.92(+2.40%)
Feb 25, 2021 39.10 39.38 37.81 38.11 556,167 -1.10(-2.82%)
Feb 24, 2021 40.05 40.68 39.06 39.21 585,291 -0.85(-2.13%)
Feb 23, 2021 39.93 40.22 38.19 40.07 1,016,400 -0.57(-1.40%)
Feb 22, 2021 42.00 42.10 40.39 40.63 855,435 -1.70(-4.00%)
Feb 19, 2021 41.82 42.43 41.82 42.33 463,876 +0.70(+1.67%)
Feb 18, 2021 41.32 41.83 40.50 41.63 454,808 +0.01(+0.02%)
Feb 17, 2021 41.26 41.90 40.70 41.62 603,087 +0.19(+0.46%)
Feb 16, 2021 43.60 43.68 41.31 41.43 737,158 -0.98(-2.31%)
Feb 12, 2021 42.17 42.54 41.66 42.41 497,384 -0.19(-0.45%)
Feb 11, 2021 43.25 43.35 42.10 42.60 1,273,232 -0.37(-0.85%)
Feb 10, 2021 44.12 44.23 42.35 42.97 1,079,093 -0.72(-1.66%)
Feb 09, 2021 43.67 44.71 43.26 43.69 702,013 -0.65(-1.47%)
Feb 08, 2021 44.33 44.55 43.34 44.34 678,390 +1.21(+2.80%)
Feb 05, 2021 42.60 44.33 42.55 43.13 592,343 +0.73(+1.73%)
Feb 04, 2021 42.03 42.81 41.41 42.40 508,958 +0.88(+2.12%)
Feb 03, 2021 42.33 42.33 41.25 41.52 516,600 -0.56(-1.33%)
Feb 02, 2021 42.41 43.27 42.00 42.08 461,860 +0.09(+0.22%)
Feb 01, 2021 41.61 42.36 41.37 41.99 331,171 +0.49(+1.17%)
Jan 29, 2021 41.69 42.26 40.50 41.50 484,068 -0.49(-1.18%)
Jan 28, 2021 41.86 42.83 41.84 42.00 439,275 +0.16(+0.37%)
Jan 27, 2021 42.27 42.81 41.41 41.84 564,476 -1.25(-2.89%)
Jan 26, 2021 44.22 44.44 43.02 43.09 776,787 -1.15(-2.59%)
Jan 25, 2021 45.43 45.67 43.37 44.23 612,642 -0.99(-2.19%)
Jan 22, 2021 44.71 45.27 44.14 45.22 424,801 +0.36(+0.80%)
Jan 21, 2021 45.02 45.48 44.07 44.87 680,723 +1.01(+2.30%)
Jan 20, 2021 43.66 44.39 43.51 43.86 710,842 +0.93(+2.16%)
Jan 19, 2021 42.62 43.32 41.54 42.93 649,160 +1.67(+4.04%)
Jan 15, 2021 41.32 41.67 40.03 41.27 703,018 -0.60(-1.44%)
Jan 14, 2021 43.62 43.92 41.26 41.87 739,072 -1.38(-3.20%)
Jan 13, 2021 43.52 43.75 43.00 43.25 441,227 -0.27(-0.61%)
Jan 12, 2021 43.53 44.20 43.34 43.52 540,439 -0.14(-0.31%)
Jan 11, 2021 44.44 44.44 43.15 43.66 838,518 -1.25(-2.78%)
Jan 08, 2021 45.09 45.69 44.76 44.90 680,643 +0.17(+0.39%)
Jan 07, 2021 45.08 45.53 44.12 44.73 857,061 +0.90(+2.05%)
Jan 06, 2021 43.07 45.07 42.67 43.83 1,564,370 +1.70(+4.05%)
Jan 05, 2021 40.77 42.28 40.62 42.13 548,608 +1.58(+3.89%)
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.