Brookfield Renewable (NY: BEP )

32.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.81 31.99 31.51 31.93 382,779 +0.30(+0.95%)
Jun 29, 2020 31.52 32.13 31.22 31.63 290,265 +0.03(+0.08%)
Jun 26, 2020 32.31 32.36 31.43 31.61 473,850 -0.59(-1.82%)
Jun 25, 2020 31.54 32.19 31.17 32.19 381,876 +0.47(+1.49%)
Jun 24, 2020 32.63 32.63 31.49 31.72 575,830 -0.93(-2.86%)
Jun 23, 2020 33.67 33.67 32.40 32.65 445,411 -0.39(-1.19%)
Jun 22, 2020 33.33 33.61 32.67 33.05 776,098 +0.40(+1.23%)
Jun 19, 2020 32.95 33.56 32.46 32.65 797,400 -0.11(-0.33%)
Jun 18, 2020 32.70 33.07 32.29 32.75 272,905 -0.28(-0.85%)
Jun 17, 2020 32.75 33.39 32.53 33.03 450,850 +0.55(+1.68%)
Jun 16, 2020 33.22 33.22 31.67 32.49 580,003 +0.21(+0.66%)
Jun 15, 2020 30.69 32.32 30.63 32.27 415,180 +0.68(+2.15%)
Jun 12, 2020 31.44 31.95 30.78 31.59 750,750 +0.87(+2.82%)
Jun 11, 2020 31.67 31.80 30.65 30.73 712,123 -1.91(-5.86%)
Jun 10, 2020 33.14 33.29 32.50 32.64 665,032 -0.45(-1.37%)
Jun 09, 2020 32.92 33.17 32.22 33.09 551,233 -0.15(-0.46%)
Jun 08, 2020 32.45 33.20 32.37 33.25 870,408 +1.12(+3.49%)
Jun 05, 2020 32.13 32.68 31.97 32.13 816,450 +0.19(+0.58%)
Jun 04, 2020 32.50 32.71 31.62 31.94 807,594 -0.57(-1.76%)
Jun 03, 2020 32.41 32.76 32.07 32.51 2,097,379 +0.25(+0.79%)
Jun 02, 2020 32.22 32.33 32.05 32.26 1,426,531 +0.08(+0.25%)
Jun 01, 2020 32.05 32.39 31.93 32.18 1,121,865 -0.39(-1.19%)
May 29, 2020 32.31 32.57 31.85 32.57 1,415,850 +0.57(+1.77%)
May 28, 2020 32.23 32.24 31.89 32.00 844,837 -0.64(-1.96%)
May 27, 2020 32.24 32.68 32.24 32.64 1,998,210 -1.27(-3.74%)
May 26, 2020 33.52 34.23 33.41 33.91 368,710 +1.57(+4.87%)
May 22, 2020 32.57 32.79 32.09 32.33 235,500 -0.35(-1.06%)
May 21, 2020 32.50 33.15 32.23 32.68 197,775 -0.17(-0.53%)
May 20, 2020 33.16 33.16 32.31 32.85 456,777 +0.31(+0.94%)
May 19, 2020 33.91 33.97 32.53 32.55 404,941 -1.56(-4.57%)
May 18, 2020 32.33 34.45 32.18 34.11 419,898 +2.20(+6.90%)
May 15, 2020 31.35 31.91 30.87 31.91 256,500 -0.33(-1.03%)
May 14, 2020 31.25 32.24 30.75 32.24 653,476 +0.32(+1.00%)
May 13, 2020 33.71 33.71 31.63 31.92 453,937 -1.36(-4.09%)
May 12, 2020 34.37 35.01 33.03 33.28 372,723 -0.63(-1.87%)
May 11, 2020 33.33 33.95 32.67 33.91 354,190 +0.71(+2.15%)
May 08, 2020 32.51 33.28 32.30 33.20 309,900 +0.87(+2.68%)
May 07, 2020 32.07 32.35 31.49 32.33 414,114 +0.85(+2.69%)
May 06, 2020 31.30 32.01 31.17 31.49 379,140 +0.42(+1.35%)
May 05, 2020 30.17 31.26 30.17 31.07 477,747 +1.31(+4.39%)
May 04, 2020 29.78 30.80 29.67 29.76 390,979 -0.36(-1.20%)
May 01, 2020 30.13 30.66 30.07 30.12 547,200 -1.14(-3.65%)
Apr 30, 2020 31.81 31.81 30.27 31.26 414,184 -0.27(-0.87%)
Apr 29, 2020 31.73 32.28 31.53 31.53 949,581 +0.57(+1.83%)
Apr 28, 2020 31.19 31.74 30.68 30.97 379,807 +0.25(+0.83%)
Apr 27, 2020 29.33 30.84 29.23 30.71 533,230 +1.45(+4.94%)
Apr 24, 2020 29.27 29.81 28.97 29.27 400,800 -0.26(-0.88%)
Apr 23, 2020 29.50 30.13 29.39 29.53 408,958 -0.04(-0.14%)
Apr 22, 2020 29.65 29.98 29.27 29.57 248,646 +0.57(+1.95%)
Apr 21, 2020 29.81 30.64 28.97 29.00 381,105 -1.15(-3.80%)
Apr 20, 2020 30.43 31.01 29.44 30.15 813,270 -1.15(-3.68%)
Apr 17, 2020 30.80 31.41 30.41 31.30 409,650 +1.43(+4.78%)
Apr 16, 2020 29.98 30.57 29.36 29.87 222,375 +0.01(+0.04%)
Apr 15, 2020 30.41 30.49 29.70 29.86 366,373 -1.16(-3.74%)
Apr 14, 2020 30.48 31.76 30.41 31.02 419,011 +0.94(+3.13%)
Apr 13, 2020 30.57 30.57 28.73 30.08 275,497 -0.49(-1.59%)
Apr 09, 2020 30.33 31.47 30.19 30.57 688,200 +0.69(+2.32%)
Apr 08, 2020 28.87 30.35 28.71 29.87 509,631 +1.06(+3.68%)
Apr 07, 2020 30.00 30.33 28.42 28.81 762,196 +0.14(+0.49%)
Apr 06, 2020 27.76 29.26 27.36 28.67 588,702 +2.06(+7.74%)
Apr 03, 2020 26.99 27.49 26.20 26.61 460,350 -0.34(-1.26%)
Apr 02, 2020 26.55 27.56 26.26 26.95 670,705 +0.19(+0.70%)
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.