Brookfield Renewable (NY: BEP )

31.33 +0.39 (+1.26%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.55 33.49 31.35 33.24 1,586,850 -0.53(-1.56%)
Feb 27, 2020 34.39 34.62 33.71 33.77 1,132,573 -1.31(-3.74%)
Feb 26, 2020 34.39 35.66 34.17 35.08 581,458 +0.41(+1.17%)
Feb 25, 2020 36.22 36.63 34.31 34.67 1,069,399 -1.55(-4.27%)
Feb 24, 2020 36.50 37.10 36.01 36.22 919,875 -1.35(-3.58%)
Feb 21, 2020 37.64 37.74 37.03 37.57 420,750 -0.16(-0.42%)
Feb 20, 2020 38.10 38.46 37.60 37.73 449,610 -0.24(-0.63%)
Feb 19, 2020 37.78 38.21 37.57 37.97 756,456 +0.45(+1.19%)
Feb 18, 2020 36.36 37.77 36.36 37.52 555,372 +1.19(+3.28%)
Feb 14, 2020 35.53 36.37 35.52 36.33 366,150 +0.81(+2.27%)
Feb 13, 2020 35.47 35.69 35.34 35.52 356,208 +0.04(+0.11%)
Feb 12, 2020 35.56 35.73 35.28 35.48 318,469 +0.01(+0.02%)
Feb 11, 2020 35.17 35.58 35.17 35.47 289,584 +0.25(+0.72%)
Feb 10, 2020 34.79 35.40 34.72 35.22 383,274 +0.56(+1.62%)
Feb 07, 2020 34.81 35.02 34.20 34.66 486,750 -0.02(-0.06%)
Feb 06, 2020 33.07 35.69 33.07 34.68 1,210,233 +1.09(+3.26%)
Feb 05, 2020 32.81 33.60 32.81 33.59 383,058 +0.59(+1.78%)
Feb 04, 2020 32.89 33.28 32.81 33.00 524,256 +0.11(+0.34%)
Feb 03, 2020 32.37 33.17 32.33 32.89 729,394 +0.39(+1.21%)
Jan 31, 2020 31.87 32.55 31.85 32.49 478,650 +0.49(+1.54%)
Jan 30, 2020 31.47 32.15 31.47 32.00 288,484 +0.41(+1.29%)
Jan 29, 2020 31.67 31.83 31.41 31.59 454,876 +0.09(+0.27%)
Jan 28, 2020 30.87 31.65 30.73 31.51 545,577 +0.67(+2.16%)
Jan 27, 2020 30.91 31.04 30.71 30.84 568,750 -0.19(-0.60%)
Jan 24, 2020 31.00 31.18 30.92 31.03 280,200 +0.03(+0.11%)
Jan 23, 2020 30.90 31.06 30.81 30.99 262,783 +0.13(+0.41%)
Jan 22, 2020 31.25 31.31 30.81 30.87 436,846 -0.23(-0.75%)
Jan 21, 2020 30.89 31.35 30.83 31.10 521,104 +0.25(+0.80%)
Jan 17, 2020 30.86 30.97 30.67 30.85 577,050 +0.06(+0.19%)
Jan 16, 2020 31.07 31.33 30.75 30.79 561,541 -0.15(-0.50%)
Jan 15, 2020 30.77 31.09 30.66 30.95 676,047 +0.26(+0.85%)
Jan 14, 2020 30.77 30.99 30.63 30.69 808,068 -0.01(-0.04%)
Jan 13, 2020 31.98 31.98 30.70 30.70 1,821,718 -1.35(-4.20%)
Jan 10, 2020 32.24 32.51 32.01 32.05 142,350 -0.19(-0.60%)
Jan 09, 2020 31.30 32.33 31.30 32.24 225,348 +0.61(+1.94%)
Jan 08, 2020 31.35 31.69 31.30 31.63 217,629 +0.22(+0.70%)
Jan 07, 2020 31.33 31.60 31.14 31.41 155,764 +0.09(+0.30%)
Jan 06, 2020 31.00 31.33 30.88 31.31 247,602 +0.47(+1.51%)
Jan 03, 2020 30.30 30.97 30.07 30.85 216,750 +0.38(+1.25%)
Jan 02, 2020 31.09 31.21 30.31 30.47 316,071 -0.62(-1.99%)
Dec 31, 2019 30.93 31.09 30.85 31.09 329,400 +0.16(+0.52%)
Dec 30, 2019 31.20 31.23 30.86 30.93 226,597 -0.26(-0.83%)
Dec 27, 2019 30.94 31.23 30.80 31.19 120,300 +0.25(+0.80%)
Dec 26, 2019 30.73 31.03 30.71 30.94 179,760 +0.21(+0.69%)
Dec 24, 2019 30.77 30.89 30.63 30.73 75,450 -0.07(-0.22%)
Dec 23, 2019 30.83 30.89 30.54 30.79 158,668 -0.03(-0.11%)
Dec 20, 2019 30.33 30.97 30.31 30.83 294,750 +0.29(+0.96%)
Dec 19, 2019 30.92 30.93 30.46 30.53 297,198 -0.42(-1.36%)
Dec 18, 2019 30.67 30.95 30.37 30.95 297,286 +0.31(+1.00%)
Dec 17, 2019 30.78 30.85 30.55 30.65 218,398 -0.16(-0.52%)
Dec 16, 2019 30.82 31.10 30.71 30.81 202,683 +0.11(+0.35%)
Dec 13, 2019 30.73 31.23 30.52 30.70 499,800 -0.35(-1.12%)
Dec 12, 2019 32.24 32.29 30.69 31.05 698,917 -1.13(-3.50%)
Dec 11, 2019 32.26 32.38 32.01 32.17 291,955 -0.12(-0.37%)
Dec 10, 2019 32.11 32.48 32.00 32.29 270,351 +0.33(+1.02%)
Dec 09, 2019 31.69 32.01 31.61 31.97 300,397 +0.32(+1.01%)
Dec 06, 2019 31.45 31.83 31.21 31.65 251,850 +0.11(+0.36%)
Dec 05, 2019 31.51 31.55 30.97 31.53 272,772 +0.12(+0.38%)
Dec 04, 2019 31.65 31.67 31.27 31.41 453,949 -0.19(-0.61%)
Dec 03, 2019 31.33 31.88 31.24 31.61 523,189 +0.14(+0.44%)
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.