Skip to main content

Brookfield Renewable (NY: BEP )

26.13 -0.10 (-0.38%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.25 26.40 25.61 25.66 561,995 -0.49(-1.88%)
Aug 28, 2020 26.73 26.78 26.09 26.15 805,380 -0.46(-1.74%)
Aug 27, 2020 26.74 27.06 26.58 26.61 534,875 -0.07(-0.27%)
Aug 26, 2020 26.02 26.69 25.94 26.69 504,162 +0.43(+1.65%)
Aug 25, 2020 26.71 26.74 26.18 26.26 740,806 -0.29(-1.10%)
Aug 24, 2020 26.04 26.55 25.87 26.55 1,318,649 +0.65(+2.51%)
Aug 21, 2020 26.08 26.17 25.82 25.90 956,426 -0.11(-0.41%)
Aug 20, 2020 24.98 26.05 24.86 26.00 875,817 +0.94(+3.76%)
Aug 19, 2020 24.48 25.19 24.44 25.06 1,487,075 +0.61(+2.48%)
Aug 18, 2020 24.63 24.80 24.43 24.45 393,811 -0.13(-0.55%)
Aug 17, 2020 24.37 24.84 24.37 24.59 787,023 +0.23(+0.94%)
Aug 14, 2020 24.53 24.65 24.29 24.36 814,779 -0.20(-0.80%)
Aug 13, 2020 25.21 25.22 24.50 24.55 624,419 -0.54(-2.17%)
Aug 12, 2020 25.25 25.57 25.04 25.10 525,881 +0.07(+0.27%)
Aug 11, 2020 25.40 25.89 24.95 25.03 575,963 -0.50(-1.96%)
Aug 10, 2020 25.41 25.60 25.14 25.53 682,932 +0.13(+0.53%)
Aug 07, 2020 24.98 25.54 24.51 25.40 1,117,493 +0.68(+2.75%)
Aug 06, 2020 24.58 24.80 24.36 24.72 645,799 +0.08(+0.32%)
Aug 05, 2020 24.70 24.76 24.27 24.64 941,810 +0.22(+0.92%)
Aug 04, 2020 25.12 25.16 24.10 24.41 2,183,017 -0.74(-2.92%)
Aug 03, 2020 24.32 25.81 24.28 25.15 1,726,712 +0.97(+3.99%)
Jul 31, 2020 23.10 24.54 22.93 24.18 2,815,470 +1.52(+6.71%)
Jul 30, 2020 24.89 25.09 22.66 22.66 3,918,179 -1.83(-7.48%)
Jul 29, 2020 23.38 24.58 23.30 24.50 1,650,258 +1.19(+5.12%)
Jul 28, 2020 23.55 23.65 22.36 23.30 3,066,762 -0.24(-1.01%)
Jul 27, 2020 23.84 23.86 23.04 23.54 1,472,071 -0.20(-0.85%)
Jul 24, 2020 24.22 24.38 23.57 23.74 1,469,755 -0.83(-3.38%)
Jul 23, 2020 24.92 25.08 24.49 24.57 1,220,478 -0.51(-2.02%)
Jul 22, 2020 25.34 25.44 24.99 25.08 947,521 -0.35(-1.39%)
Jul 21, 2020 25.22 25.44 25.16 25.43 1,087,928 +0.39(+1.56%)
Jul 20, 2020 25.19 25.40 24.82 25.04 1,087,545 +0.04(+0.16%)
Jul 17, 2020 24.11 25.01 23.98 25.00 1,197,603 +1.02(+4.25%)
Jul 16, 2020 24.05 24.09 23.63 23.98 833,164 +0.01(+0.04%)
Jul 15, 2020 23.31 23.98 23.31 23.98 1,024,999 +0.80(+3.47%)
Jul 14, 2020 22.21 23.18 22.17 23.17 1,064,213 +0.87(+3.92%)
Jul 13, 2020 22.02 22.45 22.01 22.30 662,114 +0.38(+1.74%)
Jul 10, 2020 22.39 22.45 21.83 21.92 594,009 -0.44(-1.99%)
Jul 09, 2020 22.36 22.41 22.06 22.36 1,040,202 +0.10(+0.44%)
Jul 08, 2020 22.05 22.36 21.90 22.26 537,646 +0.35(+1.60%)
Jul 07, 2020 22.11 22.11 21.56 21.91 777,561 -0.20(-0.91%)
Jul 06, 2020 22.44 22.59 22.03 22.11 441,791 -0.11(-0.48%)
Jul 02, 2020 21.66 22.22 21.62 22.22 535,834 +0.61(+2.84%)
Jul 01, 2020 21.72 21.82 21.51 21.61 384,862 +0.12(+0.54%)
Jun 30, 2020 21.41 21.53 21.20 21.49 568,791 +0.20(+0.95%)
Jun 29, 2020 21.21 21.62 21.01 21.29 431,319 +0.02(+0.08%)
Jun 26, 2020 21.74 21.77 21.15 21.27 704,118 -0.39(-1.82%)
Jun 25, 2020 21.23 21.67 20.97 21.67 567,449 +0.32(+1.49%)
Jun 24, 2020 21.96 21.96 21.19 21.35 855,656 -0.63(-2.86%)
Jun 23, 2020 22.66 22.66 21.80 21.97 661,860 -0.26(-1.19%)
Jun 22, 2020 22.43 22.62 21.98 22.24 1,153,245 +0.27(+1.23%)
Jun 19, 2020 22.17 22.58 21.84 21.97 1,184,898 -0.07(-0.33%)
Jun 18, 2020 22.01 22.26 21.73 22.04 405,524 -0.19(-0.85%)
Jun 17, 2020 22.04 22.47 21.89 22.23 669,942 +0.37(+1.68%)
Jun 16, 2020 22.36 22.36 21.32 21.86 861,857 +0.14(+0.66%)
Jun 15, 2020 20.65 21.75 20.61 21.72 616,938 +0.46(+2.15%)
Jun 12, 2020 21.16 21.50 20.71 21.26 1,115,578 +0.58(+2.82%)
Jun 11, 2020 21.32 21.40 20.62 20.68 1,058,181 -1.29(-5.86%)
Jun 10, 2020 22.30 22.41 21.87 21.97 988,206 -0.31(-1.37%)
Jun 09, 2020 22.15 22.32 21.69 22.27 819,106 -0.10(-0.46%)
Jun 08, 2020 21.84 22.34 21.78 22.37 1,293,384 +0.75(+3.49%)
Jun 05, 2020 21.62 21.99 21.52 21.62 1,213,205 +0.13(+0.58%)
Jun 04, 2020 21.87 22.02 21.28 21.49 1,200,046 -0.39(-1.76%)
Jun 03, 2020 21.81 22.05 21.58 21.88 3,116,605 +0.17(+0.79%)
Jun 02, 2020 21.68 21.76 21.57 21.71 2,119,757 +0.05(+0.25%)
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.