Brookfield Renewable (NY: BEP )

39.14 +0.02 (+0.05%)
Streaming Delayed Price Updated: 2:47 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.43 29.15 27.24 28.73 2,370,300 +1.81(+6.71%)
Jul 30, 2020 29.57 29.80 26.91 26.92 3,298,653 -9.48(-26.04%)
Jul 29, 2020 34.74 36.53 34.63 36.40 1,110,573 +1.77(+5.12%)
Jul 28, 2020 34.99 35.15 33.23 34.63 2,063,836 -0.35(-1.01%)
Jul 27, 2020 35.42 35.45 34.24 34.98 990,658 -0.30(-0.85%)
Jul 24, 2020 35.99 36.23 35.02 35.28 989,100 -1.23(-3.38%)
Jul 23, 2020 37.03 37.27 36.39 36.51 821,344 -0.75(-2.02%)
Jul 22, 2020 37.65 37.80 37.13 37.27 637,653 -0.53(-1.39%)
Jul 21, 2020 37.47 37.81 37.39 37.79 732,142 +0.58(+1.56%)
Jul 20, 2020 37.43 37.75 36.88 37.21 731,884 +0.06(+0.16%)
Jul 17, 2020 35.83 37.16 35.64 37.15 805,950 +1.51(+4.25%)
Jul 16, 2020 35.73 35.80 35.12 35.64 560,694 +0.01(+0.04%)
Jul 15, 2020 34.63 35.63 34.63 35.63 689,793 +1.19(+3.47%)
Jul 14, 2020 33.00 34.45 32.94 34.43 716,182 +1.30(+3.92%)
Jul 13, 2020 32.72 33.37 32.71 33.13 445,582 +0.57(+1.74%)
Jul 10, 2020 33.27 33.36 32.43 32.57 399,750 -0.66(-1.99%)
Jul 09, 2020 33.23 33.31 32.78 33.23 700,024 +0.15(+0.44%)
Jul 08, 2020 32.77 33.23 32.55 33.08 361,819 +0.52(+1.60%)
Jul 07, 2020 32.86 32.86 32.03 32.56 523,275 -0.30(-0.91%)
Jul 06, 2020 33.35 33.57 32.73 32.86 297,312 -0.16(-0.48%)
Jul 02, 2020 32.19 33.02 32.13 33.02 360,600 +0.91(+2.84%)
Jul 01, 2020 32.28 32.42 31.96 32.11 259,000 +0.17(+0.54%)
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%)
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.