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 (%)
Dec 31, 2021 27.57 28.19 27.43 28.06 400,350 +0.55(+1.99%)
Dec 30, 2021 26.83 27.65 26.83 27.51 413,819 +0.36(+1.33%)
Dec 29, 2021 27.69 27.72 26.81 27.15 736,151 -0.67(-2.42%)
Dec 28, 2021 27.72 28.01 27.57 27.83 287,036 +0.04(+0.14%)
Dec 27, 2021 27.72 27.84 27.26 27.79 423,358 -0.05(-0.17%)
Dec 23, 2021 27.68 27.99 27.42 27.83 677,666 +0.18(+0.65%)
Dec 22, 2021 27.44 27.75 27.01 27.65 670,943 +0.18(+0.66%)
Dec 21, 2021 27.21 27.67 27.17 27.47 561,190 +0.32(+1.18%)
Dec 20, 2021 27.54 27.68 27.09 27.15 496,401 -0.68(-2.45%)
Dec 17, 2021 26.66 28.07 26.66 27.83 1,086,494 +0.98(+3.65%)
Dec 16, 2021 26.36 27.11 26.34 26.85 745,336 +0.76(+2.91%)
Dec 15, 2021 25.99 26.24 25.76 26.09 542,761 -0.02(-0.06%)
Dec 14, 2021 26.34 26.65 25.93 26.11 722,225 -0.13(-0.48%)
Dec 13, 2021 26.01 26.31 25.79 26.23 625,888 +0.15(+0.57%)
Dec 10, 2021 26.48 26.62 25.90 26.09 813,623 -0.41(-1.54%)
Dec 09, 2021 26.99 27.40 26.46 26.49 569,793 -0.46(-1.72%)
Dec 08, 2021 27.71 27.87 26.92 26.96 427,143 -0.45(-1.63%)
Dec 07, 2021 27.42 27.65 27.28 27.40 464,688 +0.38(+1.42%)
Dec 06, 2021 26.34 27.28 26.31 27.02 629,713 +0.37(+1.38%)
Dec 03, 2021 27.54 27.57 26.33 26.65 936,382 -0.78(-2.83%)
Dec 02, 2021 27.85 28.08 27.40 27.43 507,681 -0.56(-2.02%)
Dec 01, 2021 28.62 28.70 27.81 27.99 665,932 -0.47(-1.65%)
Nov 30, 2021 28.47 28.57 28.29 28.46 538,479 -0.07(-0.25%)
Nov 29, 2021 28.23 28.60 28.00 28.53 442,228 +0.96(+3.48%)
Nov 26, 2021 27.57 27.74 27.23 27.57 368,374 -0.40(-1.43%)
Nov 24, 2021 27.99 28.27 27.70 27.97 332,090 -0.12(-0.41%)
Nov 23, 2021 28.62 28.62 27.94 28.09 572,069 -0.71(-2.46%)
Nov 22, 2021 28.99 29.21 28.43 28.80 496,526 -0.16(-0.56%)
Nov 19, 2021 29.01 29.23 28.84 28.96 168,789 +0.02(+0.08%)
Nov 18, 2021 29.53 29.62 28.80 28.93 308,873 -0.54(-1.83%)
Nov 17, 2021 29.32 29.72 29.26 29.47 195,258 +0.10(+0.34%)
Nov 16, 2021 29.41 29.72 29.22 29.37 230,900 -0.08(-0.29%)
Nov 15, 2021 29.67 29.86 29.38 29.46 301,387 -0.28(-0.93%)
Nov 12, 2021 29.70 29.83 29.44 29.73 255,362 +0.11(+0.36%)
Nov 11, 2021 29.91 29.91 29.57 29.63 219,033 -0.17(-0.57%)
Nov 10, 2021 29.91 29.80 373,635 -0.15(-0.49%)
Nov 09, 2021 30.28 30.28 29.79 29.94 335,304 -0.09(-0.31%)
Nov 08, 2021 30.49 30.58 30.00 30.03 548,875 -0.43(-1.41%)
Nov 05, 2021 30.76 30.76 29.91 30.46 354,582 -0.22(-0.70%)
Nov 04, 2021 30.58 30.73 30.40 30.68 175,902 +0.02(+0.05%)
Nov 03, 2021 30.67 30.86 30.49 30.66 192,458 -0.14(-0.45%)
Nov 02, 2021 31.30 31.30 30.67 30.80 283,240 -0.50(-1.60%)
Nov 01, 2021 30.76 31.42 31.11 31.30 407,394 +0.47(+1.52%)
Oct 29, 2021 30.97 30.97 30.46 30.83 525,429 -0.22(-0.72%)
Oct 28, 2021 29.95 31.28 29.90 31.06 811,554 +1.25(+4.21%)
Oct 27, 2021 29.30 29.83 29.07 29.80 328,488 +0.56(+1.92%)
Oct 26, 2021 29.84 29.14 29.24 293,824 -0.38(-1.27%)
Oct 25, 2021 29.17 29.68 29.06 29.62 305,715 +0.47(+1.61%)
Oct 22, 2021 29.07 29.25 28.80 29.15 494,199 -0.01(-0.03%)
Oct 21, 2021 29.31 29.35 29.02 29.16 289,362 -0.15(-0.52%)
Oct 20, 2021 29.54 29.81 29.30 29.31 216,877 -0.01(-0.03%)
Oct 19, 2021 28.99 29.70 28.99 29.32 238,566 +0.25(+0.87%)
Oct 18, 2021 29.06 29.17 28.90 29.06 308,543 -0.19(-0.66%)
Oct 15, 2021 29.43 29.43 28.99 29.26 265,404 -0.13(-0.44%)
Oct 14, 2021 30.35 30.35 29.29 29.39 347,161 -0.55(-1.82%)
Oct 13, 2021 29.58 30.01 29.52 29.93 429,266 +0.58(+1.99%)
Oct 12, 2021 28.35 29.50 28.10 29.35 536,244 +1.12(+3.98%)
Oct 11, 2021 27.96 28.93 27.96 28.23 399,629 +0.35(+1.27%)
Oct 08, 2021 28.00 28.09 27.80 27.87 966,855 -0.06(-0.22%)
Oct 07, 2021 27.75 28.08 27.61 27.93 620,623 +0.20(+0.72%)
Oct 06, 2021 27.38 27.75 27.24 27.73 537,497 +0.21(+0.75%)
Oct 05, 2021 27.80 27.87 27.52 27.53 496,237 -0.35(-1.27%)
Oct 04, 2021 28.11 28.36 27.58 27.88 412,775 -0.35(-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.