Brookfield Renewable (NY: BEP )

34.51 -0.79 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.33 42.57 41.72 42.39 537,270 +0.29(+0.68%)
Nov 27, 2020 41.69 42.32 41.61 42.10 318,600 +0.17(+0.41%)
Nov 25, 2020 40.70 41.93 40.70 41.93 579,300 +1.41(+3.47%)
Nov 24, 2020 39.69 41.26 39.69 40.52 738,874 +1.15(+2.93%)
Nov 23, 2020 39.29 39.99 38.67 39.37 1,317,211 +1.11(+2.89%)
Nov 20, 2020 37.41 38.43 37.35 38.26 388,950 +0.77(+2.04%)
Nov 19, 2020 37.45 37.67 37.05 37.49 308,107 -0.09(-0.25%)
Nov 18, 2020 38.06 38.42 37.55 37.59 426,093 -0.43(-1.12%)
Nov 17, 2020 38.24 38.57 37.94 38.01 403,278 -0.19(-0.49%)
Nov 16, 2020 39.03 39.16 37.83 38.20 493,128 -0.20(-0.52%)
Nov 13, 2020 39.53 39.55 38.24 38.40 524,550 -0.85(-2.17%)
Nov 12, 2020 39.19 40.08 38.75 39.25 413,595 -0.34(-0.86%)
Nov 11, 2020 38.72 39.80 38.72 39.59 451,072 +1.35(+3.52%)
Nov 10, 2020 40.01 40.28 38.09 38.25 722,200 -1.57(-3.95%)
Nov 09, 2020 42.81 43.29 39.75 39.82 1,082,752 +0.41(+1.05%)
Nov 06, 2020 39.26 39.47 38.47 39.41 385,200 +1.07(+2.80%)
Nov 05, 2020 38.00 38.97 38.00 38.33 431,923 +1.06(+2.84%)
Nov 04, 2020 38.53 38.89 37.13 37.27 676,113 -1.26(-3.27%)
Nov 03, 2020 38.65 39.56 38.27 38.53 582,906 +0.53(+1.39%)
Nov 02, 2020 36.67 38.01 36.67 38.01 548,830 +1.84(+5.09%)
Oct 30, 2020 36.30 36.47 35.84 36.17 344,850 -0.14(-0.39%)
Oct 29, 2020 35.24 36.37 35.19 36.31 294,507 +1.13(+3.20%)
Oct 28, 2020 35.34 35.47 34.87 35.18 471,109 -0.61(-1.70%)
Oct 27, 2020 35.67 35.97 35.37 35.79 323,577 +0.34(+0.96%)
Oct 26, 2020 35.91 36.06 34.82 35.45 569,977 -0.01(-0.02%)
Oct 23, 2020 35.78 35.84 34.97 35.45 555,600 -0.10(-0.28%)
Oct 22, 2020 35.49 35.67 35.24 35.55 420,423 +0.02(+0.06%)
Oct 21, 2020 35.80 35.80 35.35 35.53 286,782 -0.23(-0.63%)
Oct 20, 2020 35.91 35.95 35.50 35.76 329,500 +0.14(+0.39%)
Oct 19, 2020 36.19 36.63 35.47 35.62 371,013 -0.23(-0.65%)
Oct 16, 2020 36.40 36.52 35.85 35.85 338,100 -0.15(-0.41%)
Oct 15, 2020 35.45 36.07 35.08 36.00 387,253 -0.15(-0.41%)
Oct 14, 2020 36.00 36.22 35.49 36.15 413,787 +0.29(+0.82%)
Oct 13, 2020 35.47 36.04 35.33 35.85 510,421 +0.26(+0.73%)
Oct 12, 2020 35.13 36.09 35.04 35.59 605,350 +0.77(+2.20%)
Oct 09, 2020 34.44 34.91 34.24 34.83 793,050 +0.65(+1.89%)
Oct 08, 2020 35.19 35.63 33.96 34.18 980,766 -1.23(-3.46%)
Oct 07, 2020 35.43 35.74 35.16 35.41 887,302 +0.23(+0.64%)
Oct 06, 2020 36.95 36.95 34.81 35.18 1,253,487 -1.94(-5.23%)
Oct 05, 2020 36.25 37.38 35.97 37.12 905,722 +1.37(+3.84%)
Oct 02, 2020 35.13 35.96 35.00 35.75 496,950 -0.14(-0.39%)
Oct 01, 2020 35.13 36.04 35.09 35.89 833,569 +0.85(+2.44%)
Sep 30, 2020 34.29 35.15 34.01 35.03 601,194 +1.18(+3.49%)
Sep 29, 2020 33.28 33.88 33.10 33.85 335,101 +0.74(+2.23%)
Sep 28, 2020 32.40 33.25 32.28 33.11 499,195 +0.88(+2.73%)
Sep 25, 2020 30.35 32.31 30.21 32.23 675,150 +1.97(+6.50%)
Sep 24, 2020 29.89 30.33 29.80 30.27 411,808 +0.09(+0.29%)
Sep 23, 2020 30.61 30.67 29.85 30.18 348,481 -0.37(-1.22%)
Sep 22, 2020 30.65 30.83 30.22 30.55 429,579 +0.02(+0.07%)
Sep 21, 2020 30.65 30.67 29.99 30.53 503,836 -0.10(-0.33%)
Sep 18, 2020 30.63 30.73 30.11 30.63 601,950 +0.01(+0.04%)
Sep 17, 2020 30.03 30.65 30.03 30.62 435,739 +0.09(+0.28%)
Sep 16, 2020 30.57 30.79 30.37 30.53 514,324 +0.31(+1.04%)
Sep 15, 2020 29.75 30.59 29.73 30.22 344,826 +0.81(+2.74%)
Sep 14, 2020 29.79 29.81 29.11 29.41 358,503 -0.01(-0.05%)
Sep 11, 2020 29.41 29.75 29.26 29.43 228,750 +0.00(+0.00%)
Sep 10, 2020 30.25 30.25 29.39 29.43 299,242 -0.58(-1.93%)
Sep 09, 2020 29.99 30.17 29.83 30.01 214,794 +0.36(+1.21%)
Sep 08, 2020 29.67 29.98 29.50 29.65 351,733 -0.38(-1.27%)
Sep 04, 2020 30.09 30.45 29.62 30.03 622,800 -0.17(-0.55%)
Sep 03, 2020 30.58 30.73 29.73 30.19 369,445 -0.51(-1.65%)
Sep 02, 2020 30.11 30.79 29.91 30.70 473,994 +0.66(+2.20%)
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.