Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.28 21.60 20.01 20.28 1,420,475 -0.99(-4.65%)
Sep 28, 2023 22.37 22.76 21.03 21.26 2,164,764 -1.04(-4.68%)
Sep 27, 2023 24.06 24.30 22.24 22.31 1,428,634 -1.78(-7.39%)
Sep 26, 2023 23.99 24.20 23.81 24.09 1,336,700 +0.02(+0.08%)
Sep 25, 2023 24.04 24.24 24.02 24.07 362,901 +0.25(+1.06%)
Sep 22, 2023 23.54 23.99 23.47 23.82 576,068 +0.28(+1.19%)
Sep 21, 2023 23.85 24.22 23.53 23.54 1,430,058 -0.73(-3.00%)
Sep 20, 2023 24.38 24.50 24.21 24.27 419,731 +0.02(+0.08%)
Sep 19, 2023 24.31 24.59 24.21 24.25 332,201 -0.17(-0.69%)
Sep 18, 2023 24.48 24.62 24.19 24.42 243,807 -0.07(-0.27%)
Sep 15, 2023 24.25 24.57 24.04 24.48 1,142,743 +0.25(+1.04%)
Sep 14, 2023 23.40 24.25 23.40 24.23 369,796 +0.88(+3.75%)
Sep 13, 2023 23.22 23.46 23.20 23.35 267,314 +0.06(+0.24%)
Sep 12, 2023 23.11 23.40 23.08 23.30 319,558 +0.19(+0.81%)
Sep 11, 2023 23.20 23.38 22.93 23.11 416,320 +0.07(+0.32%)
Sep 08, 2023 22.58 23.20 22.58 23.04 372,242 +0.33(+1.44%)
Sep 07, 2023 22.11 22.86 22.03 22.71 326,854 +0.38(+1.71%)
Sep 06, 2023 22.84 22.93 22.10 22.33 890,426 -0.63(-2.76%)
Sep 05, 2023 23.48 23.61 22.96 22.96 522,266 -0.52(-2.22%)
Sep 01, 2023 23.71 24.04 23.37 23.48 293,560 -0.22(-0.94%)
Aug 31, 2023 24.11 24.45 23.66 23.71 222,541 -0.28(-1.17%)
Aug 30, 2023 24.62 24.80 23.95 23.99 460,682 -0.21(-0.87%)
Aug 29, 2023 23.89 24.38 23.85 24.20 380,687 +0.24(+0.98%)
Aug 28, 2023 23.76 24.17 23.76 23.96 117,464 +0.16(+0.68%)
Aug 25, 2023 23.57 23.93 23.57 23.80 131,631 +0.11(+0.46%)
Aug 24, 2023 23.40 23.97 23.40 23.69 310,976 +0.11(+0.46%)
Aug 23, 2023 23.16 23.58 23.06 23.58 237,955 +0.62(+2.72%)
Aug 22, 2023 23.59 23.59 22.96 22.96 324,684 -0.46(-1.97%)
Aug 21, 2023 23.56 23.72 23.38 23.42 309,312 -0.19(-0.80%)
Aug 18, 2023 23.55 23.77 23.45 23.61 685,130 -0.04(-0.15%)
Aug 17, 2023 23.94 24.07 23.64 23.65 238,443 -0.17(-0.72%)
Aug 16, 2023 23.64 23.86 23.57 23.82 207,086 +0.19(+0.80%)
Aug 15, 2023 24.07 24.07 23.32 23.63 197,771 -0.43(-1.77%)
Aug 14, 2023 23.98 24.34 23.75 24.05 150,987 +0.10(+0.42%)
Aug 11, 2023 23.83 24.19 23.67 23.95 143,319 +0.04(+0.15%)
Aug 10, 2023 23.88 24.20 23.60 23.92 213,601 +0.01(+0.04%)
Aug 09, 2023 24.25 24.42 23.64 23.91 412,646 -0.34(-1.42%)
Aug 08, 2023 24.06 24.52 23.89 24.25 178,949 +0.10(+0.41%)
Aug 07, 2023 24.23 24.71 24.04 24.15 140,006 -0.06(-0.26%)
Aug 04, 2023 24.31 25.09 23.95 24.22 331,864 +0.33(+1.36%)
Aug 03, 2023 24.28 24.31 23.82 23.89 320,607 -0.32(-1.31%)
Aug 02, 2023 25.41 25.42 24.19 24.21 585,277 -1.31(-5.14%)
Aug 01, 2023 26.24 26.36 25.37 25.52 339,389 -0.86(-3.26%)
Jul 31, 2023 26.59 27.14 26.38 26.38 286,062 -0.21(-0.78%)
Jul 28, 2023 26.99 26.99 26.37 26.59 186,359 -0.24(-0.88%)
Jul 27, 2023 27.06 27.28 26.78 26.82 194,700 -0.24(-0.87%)
Jul 26, 2023 26.90 27.20 26.88 27.06 144,788 +0.04(+0.13%)
Jul 25, 2023 26.91 27.25 26.91 27.02 189,448 -0.06(-0.23%)
Jul 24, 2023 27.31 27.42 26.80 27.09 326,047 -0.08(-0.30%)
Jul 21, 2023 26.79 27.26 26.74 27.17 133,573 +0.38(+1.42%)
Jul 20, 2023 27.15 27.16 26.72 26.79 111,424 -0.30(-1.10%)
Jul 19, 2023 26.86 27.18 26.73 27.09 153,043 +0.27(+1.01%)
Jul 18, 2023 26.74 26.88 26.57 26.81 314,543 +0.01(+0.03%)
Jul 17, 2023 27.03 27.13 26.68 26.80 168,959 -0.19(-0.70%)
Jul 14, 2023 27.44 27.44 26.85 26.99 123,563 -0.32(-1.16%)
Jul 13, 2023 27.00 27.44 26.90 27.31 189,910 +0.55(+2.06%)
Jul 12, 2023 26.28 26.78 26.22 26.76 355,684 +0.62(+2.35%)
Jul 11, 2023 26.17 26.36 26.03 26.14 137,436 -0.10(-0.38%)
Jul 10, 2023 25.67 26.61 25.54 26.24 302,928 -0.30(-1.13%)
Jul 07, 2023 26.14 26.78 26.14 26.54 122,847 +0.32(+1.21%)
Jul 06, 2023 26.71 26.72 25.96 26.23 280,025 -0.56(-2.09%)
Jul 05, 2023 26.90 27.07 26.72 26.79 250,938 -0.07(-0.27%)
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.