Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.00 26.47 25.74 26.09 469,169 +0.30(+1.16%)
Sep 29, 2022 26.88 26.88 25.71 25.79 431,762 -0.88(-3.28%)
Sep 28, 2022 26.84 26.84 26.19 26.66 780,347 -0.18(-0.65%)
Sep 27, 2022 27.70 27.75 26.68 26.84 511,254 -0.63(-2.28%)
Sep 26, 2022 28.46 28.67 27.23 27.46 650,118 -1.30(-4.52%)
Sep 23, 2022 29.10 29.29 28.24 28.76 432,937 -0.66(-2.24%)
Sep 22, 2022 31.19 31.19 29.27 29.42 368,067 -1.64(-5.29%)
Sep 21, 2022 31.34 31.63 30.92 31.06 247,093 -0.28(-0.88%)
Sep 20, 2022 31.84 31.84 30.98 31.34 169,696 -0.46(-1.44%)
Sep 19, 2022 31.71 31.90 31.54 31.80 198,558 -0.17(-0.52%)
Sep 16, 2022 32.05 32.18 31.45 31.96 615,505 -0.08(-0.26%)
Sep 15, 2022 31.95 32.09 31.67 32.05 194,175 +0.01(+0.03%)
Sep 14, 2022 31.69 32.04 31.41 32.04 283,078 +0.60(+1.91%)
Sep 13, 2022 31.20 31.53 31.14 31.44 465,706 -0.11(-0.34%)
Sep 12, 2022 31.51 31.82 31.46 31.55 546,532 +0.07(+0.24%)
Sep 09, 2022 31.79 31.89 31.45 31.47 389,744 +0.03(+0.11%)
Sep 08, 2022 31.17 31.72 31.01 31.44 332,409 +0.37(+1.18%)
Sep 07, 2022 30.75 31.45 30.75 31.07 349,409 +0.07(+0.22%)
Sep 06, 2022 31.06 31.17 30.71 31.00 166,393 +0.12(+0.38%)
Sep 02, 2022 31.06 31.34 30.70 30.89 218,933 -0.04(-0.13%)
Sep 01, 2022 30.84 30.96 30.39 30.93 222,704 -0.08(-0.27%)
Aug 31, 2022 31.32 31.32 30.97 31.01 242,394 +0.02(+0.08%)
Aug 30, 2022 31.62 31.74 30.84 30.99 231,516 -0.05(-0.16%)
Aug 29, 2022 30.30 31.13 30.27 31.04 357,025 +0.41(+1.33%)
Aug 26, 2022 31.22 31.63 30.40 30.63 378,622 -0.95(-3.00%)
Aug 25, 2022 31.90 32.12 31.42 31.58 329,240 -0.24(-0.74%)
Aug 24, 2022 31.84 32.08 31.64 31.81 156,832 -0.01(-0.03%)
Aug 23, 2022 31.85 31.88 31.42 31.82 164,070 +0.24(+0.75%)
Aug 22, 2022 31.30 31.65 31.10 31.59 143,599 -0.07(-0.23%)
Aug 19, 2022 31.81 32.00 31.61 31.66 99,993 -0.51(-1.60%)
Aug 18, 2022 31.75 32.35 31.75 32.17 176,173 +0.38(+1.21%)
Aug 17, 2022 31.86 32.04 31.56 31.79 154,746 -0.18(-0.56%)
Aug 16, 2022 32.10 32.17 31.94 31.97 191,529 -0.04(-0.13%)
Aug 15, 2022 32.08 32.39 31.79 32.01 216,593 -0.40(-1.24%)
Aug 12, 2022 32.60 32.72 32.29 32.41 298,314 -0.13(-0.40%)
Aug 11, 2022 33.04 33.23 32.46 32.54 261,243 -0.40(-1.22%)
Aug 10, 2022 33.10 33.54 32.78 32.94 255,913 +0.11(+0.32%)
Aug 09, 2022 32.88 33.13 32.62 32.84 286,833 -0.12(-0.37%)
Aug 08, 2022 32.57 33.75 32.49 32.96 524,767 +0.88(+2.75%)
Aug 05, 2022 32.15 32.15 31.42 32.08 276,797 +0.35(+1.11%)
Aug 04, 2022 31.04 31.97 31.04 31.72 216,506 +0.56(+1.78%)
Aug 03, 2022 31.05 31.17 30.64 31.17 214,891 +0.24(+0.77%)
Aug 02, 2022 30.47 31.15 30.34 30.93 253,499 +0.25(+0.80%)
Aug 01, 2022 30.74 30.91 30.65 30.69 141,170 -0.16(-0.53%)
Jul 29, 2022 30.85 31.16 30.80 30.85 367,990 -0.02(-0.08%)
Jul 28, 2022 30.24 30.99 30.16 30.87 869,051 +1.10(+3.71%)
Jul 27, 2022 29.80 30.17 29.53 29.77 127,824 +0.02(+0.05%)
Jul 26, 2022 30.16 30.16 29.60 29.76 202,082 -0.37(-1.22%)
Jul 25, 2022 30.28 30.42 29.93 30.12 301,627 +0.07(+0.24%)
Jul 22, 2022 30.24 30.59 29.85 30.05 278,837 -0.07(-0.24%)
Jul 21, 2022 30.23 30.23 29.74 30.12 261,137 -0.10(-0.32%)
Jul 20, 2022 29.40 30.24 29.40 30.22 192,832 +0.74(+2.52%)
Jul 19, 2022 29.42 29.79 29.40 29.48 200,679 +0.22(+0.75%)
Jul 18, 2022 28.86 29.39 28.74 29.26 184,873 +0.65(+2.29%)
Jul 15, 2022 28.37 28.64 27.69 28.60 208,629 +0.37(+1.30%)
Jul 14, 2022 28.18 28.28 27.52 28.23 184,154 -0.06(-0.20%)
Jul 13, 2022 27.97 28.59 27.88 28.29 71,040 +0.07(+0.23%)
Jul 12, 2022 28.10 28.50 28.10 28.23 182,765 -0.10(-0.35%)
Jul 11, 2022 28.76 28.82 28.25 28.32 184,065 -0.47(-1.62%)
Jul 08, 2022 28.68 29.17 28.55 28.79 143,645 +0.11(+0.40%)
Jul 07, 2022 28.24 29.09 28.24 28.68 295,999 +0.36(+1.27%)
Jul 06, 2022 28.47 28.64 28.04 28.32 178,192 -0.09(-0.32%)
Jul 05, 2022 28.31 28.47 27.60 28.41 233,690 -0.36(-1.25%)
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.