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 (%)
May 28, 2021 34.76 34.93 34.24 34.35 181,472 -0.35(-1.00%)
May 27, 2021 34.62 34.87 34.40 34.69 228,590 +0.01(+0.03%)
May 26, 2021 34.26 34.93 34.26 34.68 315,751 +0.46(+1.35%)
May 25, 2021 34.44 34.71 33.96 34.22 482,296 -0.09(-0.25%)
May 24, 2021 34.50 34.71 33.71 34.30 273,063 -0.22(-0.65%)
May 21, 2021 34.96 34.96 34.12 34.53 476,022 +0.17(+0.50%)
May 20, 2021 33.82 34.72 33.63 34.36 362,183 +0.90(+2.69%)
May 19, 2021 31.68 33.48 31.59 33.46 509,319 +1.29(+4.00%)
May 18, 2021 31.72 32.71 31.64 32.17 351,922 +0.51(+1.62%)
May 17, 2021 30.86 31.70 30.68 31.66 422,262 +0.54(+1.74%)
May 14, 2021 30.08 31.56 30.08 31.12 411,313 +1.31(+4.40%)
May 13, 2021 29.91 30.39 29.71 29.80 467,525 +0.05(+0.17%)
May 12, 2021 30.58 30.74 29.62 29.75 798,066 -1.01(-3.29%)
May 11, 2021 30.87 31.55 30.39 30.76 800,802 -0.73(-2.31%)
May 10, 2021 31.93 32.09 31.24 31.49 471,888 -0.27(-0.84%)
May 07, 2021 31.42 31.94 31.30 31.76 389,771 +0.39(+1.26%)
May 06, 2021 32.27 32.27 30.88 31.36 641,667 -0.77(-2.40%)
May 05, 2021 32.18 32.49 31.86 32.14 483,676 +0.03(+0.08%)
May 04, 2021 33.52 33.52 31.58 32.11 800,510 -0.78(-2.37%)
May 03, 2021 33.75 34.02 32.82 32.89 549,642 -0.79(-2.34%)
Apr 30, 2021 34.29 34.38 33.63 33.68 456,846 -0.81(-2.36%)
Apr 29, 2021 34.98 35.06 34.11 34.49 342,651 -0.32(-0.91%)
Apr 28, 2021 34.89 34.93 34.45 34.81 322,188 -0.08(-0.22%)
Apr 27, 2021 35.53 35.53 34.68 34.89 292,736 -0.39(-1.12%)
Apr 26, 2021 35.03 35.49 34.91 35.28 519,407 +0.25(+0.71%)
Apr 23, 2021 34.45 35.11 34.45 35.03 150,143 +0.51(+1.49%)
Apr 22, 2021 34.57 35.02 34.41 34.52 367,277 +0.18(+0.52%)
Apr 21, 2021 33.94 34.66 33.94 34.34 316,990 +0.03(+0.10%)
Apr 20, 2021 35.85 35.85 33.92 34.30 694,576 -1.27(-3.57%)
Apr 19, 2021 36.41 36.66 35.03 35.57 612,514 -1.22(-3.31%)
Apr 16, 2021 37.00 37.20 36.79 36.79 225,856 -0.28(-0.76%)
Apr 15, 2021 37.08 37.30 36.58 37.07 242,776 +0.26(+0.70%)
Apr 14, 2021 37.47 37.67 36.45 36.82 254,477 -0.68(-1.81%)
Apr 13, 2021 37.21 37.55 36.91 37.49 280,824 +0.36(+0.97%)
Apr 12, 2021 37.54 37.64 36.72 37.13 434,096 -0.17(-0.46%)
Apr 09, 2021 36.76 37.54 36.43 37.30 319,069 +0.54(+1.47%)
Apr 08, 2021 36.45 36.82 36.31 36.76 557,659 +0.47(+1.30%)
Apr 07, 2021 37.42 37.42 36.16 36.29 414,577 -0.93(-2.51%)
Apr 06, 2021 37.42 37.70 36.89 37.23 341,675 -0.19(-0.50%)
Apr 05, 2021 36.86 37.97 36.86 37.42 603,932 +0.75(+2.06%)
Apr 01, 2021 36.85 37.15 36.56 36.66 592,523 +0.15(+0.40%)
Mar 31, 2021 36.86 37.03 36.14 36.52 308,713 -0.04(-0.12%)
Mar 30, 2021 35.44 36.62 35.17 36.56 387,253 +0.91(+2.55%)
Mar 29, 2021 35.50 36.14 35.44 35.65 284,990 -0.10(-0.29%)
Mar 26, 2021 35.18 35.83 35.18 35.75 487,061 +0.45(+1.26%)
Mar 25, 2021 34.63 35.47 34.29 35.31 275,371 +0.51(+1.45%)
Mar 24, 2021 35.12 35.32 34.63 34.80 351,132 -0.26(-0.73%)
Mar 23, 2021 34.70 35.29 34.28 35.06 462,104 +0.36(+1.04%)
Mar 22, 2021 34.29 34.92 34.16 34.70 239,315 +0.69(+2.04%)
Mar 19, 2021 34.53 34.83 33.71 34.00 960,590 -0.06(-0.18%)
Mar 18, 2021 34.96 35.12 33.91 34.06 662,734 -1.06(-3.03%)
Mar 17, 2021 35.69 35.93 34.79 35.13 626,271 -0.94(-2.61%)
Mar 16, 2021 35.57 36.38 35.13 36.07 388,132 +0.69(+1.96%)
Mar 15, 2021 35.10 35.49 34.63 35.38 453,451 +0.15(+0.41%)
Mar 12, 2021 35.09 35.55 34.57 35.23 326,885 -0.06(-0.17%)
Mar 11, 2021 34.66 35.38 34.24 35.29 426,390 +1.14(+3.34%)
Mar 10, 2021 35.72 35.95 34.04 34.15 484,548 -0.84(-2.40%)
Mar 09, 2021 33.66 35.48 33.63 34.99 653,766 +2.05(+6.22%)
Mar 08, 2021 33.17 33.30 32.50 32.94 991,436 -0.30(-0.90%)
Mar 05, 2021 34.69 34.73 32.35 33.24 1,557,664 -1.51(-4.34%)
Mar 04, 2021 35.84 36.54 34.41 34.75 880,215 -1.47(-4.07%)
Mar 03, 2021 36.74 36.81 35.92 36.22 418,719 -0.42(-1.15%)
Mar 02, 2021 36.81 36.94 36.37 36.64 520,341 +0.03(+0.09%)
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.