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 (%)
May 31, 2022 30.02 30.12 29.07 29.08 253,789 -0.94(-3.13%)
May 27, 2022 29.91 30.44 29.82 30.02 522,387 +0.30(+1.00%)
May 26, 2022 29.49 29.85 29.28 29.72 376,900 +0.38(+1.28%)
May 25, 2022 29.14 29.53 28.99 29.34 501,203 +0.22(+0.74%)
May 24, 2022 28.99 29.25 28.42 29.13 419,337 +0.18(+0.61%)
May 23, 2022 28.44 29.09 28.44 28.95 283,570 +0.54(+1.89%)
May 20, 2022 28.64 28.76 28.02 28.41 301,189 +0.03(+0.11%)
May 19, 2022 27.73 28.69 27.73 28.38 373,344 +0.65(+2.34%)
May 18, 2022 27.62 28.44 27.53 27.73 331,520 -0.04(-0.14%)
May 17, 2022 27.06 27.87 27.06 27.77 362,281 +0.87(+3.25%)
May 16, 2022 27.24 27.52 26.85 26.90 495,024 -0.46(-1.70%)
May 13, 2022 27.05 27.87 26.95 27.36 434,416 +0.22(+0.83%)
May 12, 2022 26.67 27.35 26.57 27.14 863,632 -0.34(-1.25%)
May 11, 2022 27.31 27.86 27.20 27.48 514,861 +0.15(+0.56%)
May 10, 2022 27.24 27.90 26.49 27.33 739,669 +0.03(+0.12%)
May 09, 2022 27.52 27.89 26.93 27.30 469,217 -0.78(-2.77%)
May 06, 2022 27.25 28.27 26.95 28.08 249,952 +0.00(+0.00%)
May 05, 2022 28.86 28.90 27.92 28.08 167,000 -0.97(-3.34%)
May 04, 2022 27.64 29.42 27.64 29.05 753,053 +1.38(+4.98%)
May 03, 2022 27.90 28.28 27.67 27.67 272,353 -0.32(-1.15%)
May 02, 2022 28.06 28.22 27.32 27.99 538,326 -0.22(-0.77%)
Apr 29, 2022 28.48 28.68 28.08 28.20 744,878 -0.42(-1.48%)
Apr 28, 2022 28.73 28.76 28.34 28.63 264,207 +0.01(+0.03%)
Apr 27, 2022 28.74 28.93 28.46 28.62 756,858 -0.14(-0.47%)
Apr 26, 2022 29.00 29.40 28.60 28.76 323,007 -0.38(-1.29%)
Apr 25, 2022 28.85 29.21 28.38 29.13 461,112 +0.03(+0.11%)
Apr 22, 2022 29.24 29.45 28.85 29.10 307,627 -0.24(-0.82%)
Apr 21, 2022 30.10 30.38 29.18 29.34 305,664 -0.73(-2.42%)
Apr 20, 2022 30.24 30.73 29.97 30.07 279,789 -0.12(-0.40%)
Apr 19, 2022 29.90 30.44 29.81 30.19 198,571 +0.23(+0.78%)
Apr 18, 2022 30.39 30.45 29.72 29.96 264,867 -0.42(-1.40%)
Apr 14, 2022 30.82 30.82 30.36 30.38 354,453 -0.54(-1.76%)
Apr 13, 2022 30.85 31.06 30.34 30.93 397,604 +0.01(+0.03%)
Apr 12, 2022 31.39 31.43 30.80 30.92 452,941 -0.33(-1.05%)
Apr 11, 2022 31.93 31.93 30.80 31.25 826,166 -0.85(-2.65%)
Apr 08, 2022 32.05 32.32 31.93 32.10 566,010 +0.10(+0.30%)
Apr 07, 2022 31.87 32.08 31.48 32.00 326,014 +0.33(+1.04%)
Apr 06, 2022 31.22 31.87 31.10 31.67 271,737 +0.22(+0.71%)
Apr 05, 2022 32.05 32.92 31.45 31.45 292,365 -0.72(-2.24%)
Apr 04, 2022 32.41 32.81 31.95 32.17 305,745 -0.66(-2.00%)
Apr 01, 2022 33.08 33.61 32.67 32.83 330,064 -0.08(-0.24%)
Mar 31, 2022 32.86 33.31 32.59 32.91 551,704 -0.17(-0.51%)
Mar 30, 2022 32.39 33.12 32.04 33.08 422,611 +0.74(+2.28%)
Mar 29, 2022 32.39 32.69 31.97 32.34 403,776 +0.22(+0.70%)
Mar 28, 2022 32.11 32.39 31.75 32.11 398,084 +0.22(+0.68%)
Mar 25, 2022 32.35 32.51 31.75 31.90 234,457 -0.95(-2.88%)
Mar 24, 2022 32.83 32.96 32.22 32.84 240,926 +0.01(+0.02%)
Mar 23, 2022 32.35 32.91 32.27 32.84 384,199 +0.27(+0.84%)
Mar 22, 2022 32.11 32.68 32.05 32.56 360,345 +0.43(+1.35%)
Mar 21, 2022 31.84 32.27 31.77 32.13 254,743 +0.01(+0.02%)
Mar 18, 2022 32.86 33.05 31.75 32.12 792,776 -0.73(-2.22%)
Mar 17, 2022 32.17 33.24 32.05 32.85 759,469 +0.62(+1.94%)
Mar 16, 2022 32.34 32.63 31.96 32.23 649,862 +0.02(+0.05%)
Mar 15, 2022 31.76 32.39 31.71 32.21 312,476 +0.22(+0.70%)
Mar 14, 2022 32.81 32.81 31.71 31.99 634,148 -0.87(-2.66%)
Mar 11, 2022 32.92 33.38 32.54 32.86 377,846 +0.06(+0.20%)
Mar 10, 2022 31.99 32.92 32.80 542,154 +0.79(+2.48%)
Mar 09, 2022 31.32 32.29 31.09 32.00 598,293 +0.75(+2.38%)
Mar 08, 2022 30.65 31.56 30.60 31.26 933,468 +0.66(+2.15%)
Mar 07, 2022 30.05 31.22 29.95 30.60 990,474 +0.80(+2.69%)
Mar 04, 2022 29.18 29.90 29.11 29.80 661,790 +0.54(+1.83%)
Mar 03, 2022 29.32 29.51 28.68 29.26 505,095 -0.06(-0.19%)
Mar 02, 2022 29.09 29.38 28.72 29.32 658,173 +0.22(+0.77%)
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.