Brookfield Renewable (NY: BEP )

28.10 -0.49 (-1.71%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.89 35.35 34.67 34.90 281,292 +0.02(+0.05%)
Sep 29, 2021 34.83 34.98 34.52 34.88 360,965 +0.04(+0.11%)
Sep 28, 2021 35.41 35.42 34.64 34.84 412,729 -0.90(-2.51%)
Sep 27, 2021 36.28 36.28 35.42 35.74 424,293 -0.39(-1.07%)
Sep 24, 2021 36.36 36.51 35.98 36.13 393,562 -0.48(-1.32%)
Sep 23, 2021 37.25 37.46 36.55 36.61 380,604 -0.44(-1.20%)
Sep 22, 2021 36.57 37.54 36.28 37.06 439,232 +0.88(+2.43%)
Sep 21, 2021 36.26 36.54 35.73 36.18 277,839 +0.14(+0.39%)
Sep 20, 2021 36.00 36.59 35.55 36.03 502,538 -0.81(-2.21%)
Sep 17, 2021 36.59 36.89 36.31 36.85 640,131 +0.28(+0.78%)
Sep 16, 2021 36.40 36.67 36.12 36.56 302,624 -0.08(-0.21%)
Sep 15, 2021 36.91 37.05 36.28 36.64 360,942 -0.55(-1.47%)
Sep 14, 2021 37.21 37.34 36.73 37.19 270,941 -0.01(-0.03%)
Sep 13, 2021 37.94 37.94 36.75 37.20 482,953 -0.70(-1.85%)
Sep 10, 2021 38.18 38.32 37.72 37.90 190,922 -0.18(-0.47%)
Sep 09, 2021 37.82 38.58 37.82 38.08 181,950 +0.05(+0.12%)
Sep 08, 2021 38.86 39.08 37.99 38.03 200,036 -0.99(-2.54%)
Sep 07, 2021 39.25 39.37 38.84 39.02 256,969 -0.38(-0.96%)
Sep 03, 2021 39.08 39.50 38.99 39.40 204,942 +0.24(+0.60%)
Sep 02, 2021 38.65 39.26 38.53 39.16 214,874 +0.62(+1.62%)
Sep 01, 2021 38.34 38.72 38.34 38.54 163,632 +0.23(+0.59%)
Aug 31, 2021 38.58 38.65 38.11 38.31 150,751 -0.26(-0.66%)
Aug 30, 2021 38.24 38.68 38.24 38.57 163,495 +0.34(+0.90%)
Aug 27, 2021 38.08 38.29 37.88 38.23 174,929 +0.05(+0.12%)
Aug 26, 2021 38.12 38.23 37.74 38.18 138,581 +0.04(+0.10%)
Aug 25, 2021 38.00 38.25 37.86 38.14 165,302 +0.16(+0.42%)
Aug 24, 2021 37.66 38.00 37.46 37.98 189,284 +0.20(+0.52%)
Aug 23, 2021 37.00 37.87 36.75 37.78 305,571 +1.20(+3.28%)
Aug 20, 2021 35.77 36.80 35.64 36.59 263,613 +0.93(+2.60%)
Aug 19, 2021 35.21 35.85 35.12 35.66 211,625 +0.34(+0.95%)
Aug 18, 2021 35.59 35.60 35.13 35.32 122,167 -0.26(-0.74%)
Aug 17, 2021 35.60 35.60 35.27 35.58 188,711 -0.22(-0.60%)
Aug 16, 2021 36.01 36.26 35.75 35.80 219,117 -0.21(-0.57%)
Aug 13, 2021 36.25 36.25 35.90 36.01 148,632 -0.27(-0.75%)
Aug 12, 2021 36.12 36.36 35.92 36.28 148,209 +0.19(+0.52%)
Aug 11, 2021 36.30 36.75 36.03 36.09 240,070 -0.01(-0.03%)
Aug 10, 2021 36.00 36.33 35.86 36.10 183,656 -0.11(-0.31%)
Aug 09, 2021 36.58 36.59 35.82 36.21 159,981 -0.17(-0.46%)
Aug 06, 2021 36.88 36.98 36.10 36.38 215,564 -0.51(-1.37%)
Aug 05, 2021 36.05 37.04 36.05 36.89 324,646 +0.98(+2.74%)
Aug 04, 2021 36.40 36.87 35.86 35.90 166,108 -0.44(-1.21%)
Aug 03, 2021 36.31 36.92 36.24 36.34 179,948 +0.02(+0.05%)
Aug 02, 2021 36.81 37.24 36.32 36.32 110,428 -0.51(-1.37%)
Jul 30, 2021 37.04 37.36 36.48 36.83 246,264 -0.41(-1.11%)
Jul 29, 2021 37.25 37.80 36.96 37.24 283,617 +0.19(+0.51%)
Jul 28, 2021 36.09 37.36 36.09 37.05 349,275 +0.79(+2.17%)
Jul 27, 2021 35.37 36.27 35.37 36.27 291,104 +0.78(+2.19%)
Jul 26, 2021 35.66 36.20 35.41 35.49 193,510 -0.58(-1.61%)
Jul 23, 2021 35.93 36.23 35.74 36.07 242,378 +0.15(+0.42%)
Jul 22, 2021 35.83 35.98 35.39 35.92 199,617 +0.10(+0.29%)
Jul 21, 2021 35.34 36.18 35.08 35.82 378,743 +0.91(+2.60%)
Jul 20, 2021 34.48 35.10 34.11 34.91 315,064 +0.64(+1.86%)
Jul 19, 2021 34.00 34.32 33.35 34.27 529,059 -0.23(-0.68%)
Jul 16, 2021 34.52 34.85 34.28 34.51 165,801 -0.06(-0.16%)
Jul 15, 2021 34.87 34.97 34.21 34.56 381,201 -0.31(-0.89%)
Jul 14, 2021 35.31 35.31 34.66 34.87 181,357 -0.28(-0.80%)
Jul 13, 2021 35.59 35.59 34.88 35.15 189,028 -0.33(-0.92%)
Jul 12, 2021 35.71 35.84 35.41 35.48 184,403 -0.16(-0.45%)
Jul 09, 2021 35.69 35.98 35.49 35.64 113,308 -0.01(-0.03%)
Jul 08, 2021 35.59 36.03 35.45 35.65 223,357 -0.43(-1.19%)
Jul 07, 2021 36.23 36.42 35.77 36.08 199,420 -0.12(-0.34%)
Jul 06, 2021 36.44 36.47 35.83 36.20 179,464 -0.23(-0.64%)
Jul 02, 2021 36.03 36.75 36.03 36.44 190,112 +0.40(+1.12%)
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.