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 (%)
Oct 29, 2021 30.98 30.98 30.47 30.84 525,245 -0.22(-0.72%)
Oct 28, 2021 29.96 31.29 29.91 31.07 811,270 +1.25(+4.21%)
Oct 27, 2021 29.31 29.84 29.08 29.81 328,373 +0.56(+1.92%)
Oct 26, 2021 29.85 29.15 29.25 293,721 -0.38(-1.27%)
Oct 25, 2021 29.18 29.69 29.07 29.63 305,608 +0.47(+1.61%)
Oct 22, 2021 29.08 29.26 28.81 29.16 494,026 -0.01(-0.03%)
Oct 21, 2021 29.32 29.36 29.03 29.17 289,260 -0.15(-0.52%)
Oct 20, 2021 29.55 29.82 29.31 29.32 216,801 -0.01(-0.03%)
Oct 19, 2021 29.00 29.71 29.00 29.33 238,483 +0.25(+0.87%)
Oct 18, 2021 29.07 29.18 28.91 29.07 308,434 -0.19(-0.66%)
Oct 15, 2021 29.44 29.44 29.00 29.27 265,311 -0.13(-0.44%)
Oct 14, 2021 30.36 30.36 29.30 29.40 347,039 -0.55(-1.82%)
Oct 13, 2021 29.59 30.02 29.53 29.94 429,116 +0.58(+1.99%)
Oct 12, 2021 28.36 29.51 28.11 29.36 536,056 +1.12(+3.98%)
Oct 11, 2021 27.97 28.94 27.97 28.24 399,489 +0.35(+1.27%)
Oct 08, 2021 28.01 28.10 27.81 27.88 966,515 -0.06(-0.22%)
Oct 07, 2021 27.76 28.09 27.62 27.94 620,405 +0.20(+0.72%)
Oct 06, 2021 27.39 27.76 27.25 27.74 537,308 +0.21(+0.75%)
Oct 05, 2021 27.81 27.87 27.53 27.54 496,063 -0.35(-1.27%)
Oct 04, 2021 28.12 28.37 27.59 27.89 412,630 -0.35(-1.25%)
Oct 01, 2021 28.47 28.69 28.04 28.24 471,148 -0.15(-0.51%)
Sep 30, 2021 28.38 28.76 28.21 28.39 345,790 +0.02(+0.05%)
Sep 29, 2021 28.34 28.45 28.08 28.37 443,730 +0.03(+0.11%)
Sep 28, 2021 28.81 28.81 28.18 28.34 507,363 -0.73(-2.51%)
Sep 27, 2021 29.51 29.51 28.81 29.07 521,578 -0.32(-1.07%)
Sep 24, 2021 29.57 29.70 29.27 29.39 483,802 -0.39(-1.32%)
Sep 23, 2021 30.31 30.47 29.74 29.78 467,873 -0.36(-1.20%)
Sep 22, 2021 29.75 30.54 29.51 30.14 539,944 +0.72(+2.43%)
Sep 21, 2021 29.50 29.73 29.07 29.43 341,545 +0.12(+0.39%)
Sep 20, 2021 29.28 29.77 28.92 29.31 617,765 -0.66(-2.21%)
Sep 17, 2021 29.77 30.01 29.54 29.97 786,906 +0.23(+0.78%)
Sep 16, 2021 29.61 29.83 29.38 29.74 372,013 -0.06(-0.21%)
Sep 15, 2021 30.03 30.14 29.51 29.81 443,703 -0.45(-1.47%)
Sep 14, 2021 30.27 30.37 29.88 30.25 333,065 -0.01(-0.03%)
Sep 13, 2021 30.86 30.86 29.90 30.26 593,690 -0.57(-1.85%)
Sep 10, 2021 31.06 31.17 30.68 30.83 234,698 -0.15(-0.47%)
Sep 09, 2021 30.77 31.38 30.77 30.97 223,669 +0.04(+0.12%)
Sep 08, 2021 31.61 31.79 30.91 30.94 245,902 -0.81(-2.54%)
Sep 07, 2021 31.93 32.03 31.60 31.74 315,889 -0.31(-0.96%)
Sep 03, 2021 31.79 32.13 31.72 32.05 251,933 +0.19(+0.60%)
Sep 02, 2021 31.44 31.94 31.34 31.86 264,143 +0.51(+1.62%)
Sep 01, 2021 31.19 31.50 31.19 31.35 201,152 +0.18(+0.59%)
Aug 31, 2021 31.38 31.44 31.01 31.17 185,316 -0.21(-0.66%)
Aug 30, 2021 31.11 31.47 31.11 31.37 200,983 +0.51(+1.66%)
Aug 27, 2021 30.74 30.91 30.58 30.86 216,666 +0.04(+0.12%)
Aug 26, 2021 30.78 30.86 30.47 30.82 171,645 +0.03(+0.10%)
Aug 25, 2021 30.68 30.88 30.57 30.79 204,743 +0.13(+0.42%)
Aug 24, 2021 30.41 30.68 30.24 30.66 234,447 +0.16(+0.52%)
Aug 23, 2021 29.87 30.57 29.67 30.51 378,479 +0.97(+3.28%)
Aug 20, 2021 28.88 29.71 28.78 29.54 326,510 +0.75(+2.60%)
Aug 19, 2021 28.43 28.94 28.36 28.79 262,118 +0.27(+0.95%)
Aug 18, 2021 28.74 28.74 28.37 28.52 151,315 -0.21(-0.74%)
Aug 17, 2021 28.74 28.74 28.48 28.73 233,737 -0.17(-0.60%)
Aug 16, 2021 29.07 29.27 28.87 28.90 271,397 -0.17(-0.57%)
Aug 13, 2021 29.27 29.27 28.99 29.07 184,095 -0.22(-0.75%)
Aug 12, 2021 29.16 29.36 29.00 29.29 183,572 +0.15(+0.52%)
Aug 11, 2021 29.30 29.67 29.09 29.14 297,350 -0.01(-0.03%)
Aug 10, 2021 29.06 29.33 28.96 29.14 227,475 -0.09(-0.31%)
Aug 09, 2021 29.53 29.54 28.92 29.24 198,152 -0.14(-0.46%)
Aug 06, 2021 29.77 29.86 29.14 29.37 266,996 -0.41(-1.37%)
Aug 05, 2021 29.11 29.90 29.11 29.78 402,106 +0.79(+2.74%)
Aug 04, 2021 29.39 29.77 28.95 28.99 205,741 -0.36(-1.21%)
Aug 03, 2021 29.32 29.81 29.26 29.34 222,883 +0.02(+0.05%)
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.