Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.05 35.05 34.48 34.89 464,292 -0.25(-0.72%)
Oct 28, 2021 33.89 35.40 33.84 35.15 717,125 +1.42(+4.21%)
Oct 27, 2021 33.16 33.76 32.90 33.73 290,266 +0.64(+1.92%)
Oct 26, 2021 33.77 32.98 33.09 259,636 -0.43(-1.27%)
Oct 25, 2021 33.01 33.59 32.89 33.52 270,143 +0.53(+1.61%)
Oct 22, 2021 32.90 33.10 32.59 32.99 436,696 -0.01(-0.03%)
Oct 21, 2021 33.17 33.22 32.84 33.00 255,693 -0.17(-0.52%)
Oct 20, 2021 33.43 33.74 33.15 33.17 191,642 -0.01(-0.03%)
Oct 19, 2021 32.80 33.61 32.80 33.18 210,807 +0.29(+0.87%)
Oct 18, 2021 32.88 33.01 32.70 32.89 272,642 -0.22(-0.66%)
Oct 15, 2021 33.30 33.30 32.80 33.11 234,523 -0.15(-0.44%)
Oct 14, 2021 34.34 34.34 33.14 33.26 306,767 -0.62(-1.82%)
Oct 13, 2021 33.47 33.96 33.40 33.88 379,318 +0.66(+1.99%)
Oct 12, 2021 32.08 33.39 31.80 33.21 473,849 +1.27(+3.98%)
Oct 11, 2021 31.64 32.74 31.64 31.94 353,130 +0.40(+1.27%)
Oct 08, 2021 31.69 31.79 31.46 31.54 854,355 -0.07(-0.22%)
Oct 07, 2021 31.40 31.78 31.25 31.61 548,409 +0.23(+0.72%)
Oct 06, 2021 30.99 31.40 30.83 31.39 474,956 +0.23(+0.75%)
Oct 05, 2021 31.46 31.53 31.14 31.15 438,496 -0.40(-1.27%)
Oct 04, 2021 31.81 32.09 31.21 31.55 364,746 -0.40(-1.25%)
Oct 01, 2021 32.20 32.46 31.72 31.95 416,473 -0.17(-0.51%)
Sep 30, 2021 32.11 32.54 31.91 32.12 305,662 +0.02(+0.05%)
Sep 29, 2021 32.06 32.19 31.77 32.10 392,237 +0.03(+0.11%)
Sep 28, 2021 32.59 32.60 31.88 32.07 448,485 -0.83(-2.51%)
Sep 27, 2021 33.39 33.39 32.60 32.89 461,051 -0.36(-1.07%)
Sep 24, 2021 33.46 33.60 33.11 33.25 427,658 -0.44(-1.32%)
Sep 23, 2021 34.28 34.48 33.64 33.69 413,578 -0.41(-1.20%)
Sep 22, 2021 33.66 34.55 33.39 34.10 477,285 +0.81(+2.43%)
Sep 21, 2021 33.37 33.63 32.88 33.29 301,910 +0.13(+0.39%)
Sep 20, 2021 33.13 33.67 32.72 33.16 546,075 -0.75(-2.21%)
Sep 17, 2021 33.67 33.95 33.41 33.91 695,588 +0.26(+0.78%)
Sep 16, 2021 33.50 33.74 33.24 33.65 328,842 -0.07(-0.21%)
Sep 15, 2021 33.97 34.09 33.39 33.72 392,213 -0.50(-1.47%)
Sep 14, 2021 34.24 34.36 33.81 34.22 294,414 -0.01(-0.03%)
Sep 13, 2021 34.91 34.91 33.82 34.23 524,794 -0.64(-1.85%)
Sep 10, 2021 35.14 35.27 34.71 34.88 207,462 -0.17(-0.47%)
Sep 09, 2021 34.81 35.50 34.81 35.04 197,713 +0.04(+0.12%)
Sep 08, 2021 35.76 35.97 34.96 35.00 217,366 -0.91(-2.54%)
Sep 07, 2021 36.12 36.23 35.75 35.91 279,231 -0.35(-0.96%)
Sep 03, 2021 35.96 36.35 35.89 36.26 222,697 +0.22(+0.60%)
Sep 02, 2021 35.57 36.13 35.46 36.04 233,490 +0.57(+1.62%)
Sep 01, 2021 35.28 35.63 35.28 35.47 177,809 +0.21(+0.59%)
Aug 31, 2021 35.50 35.57 35.08 35.26 163,811 -0.23(-0.66%)
Aug 30, 2021 35.19 35.60 35.19 35.49 177,659 +0.25(+0.70%)
Aug 27, 2021 35.11 35.31 34.92 35.25 189,712 +0.04(+0.12%)
Aug 26, 2021 35.15 35.25 34.80 35.20 150,292 +0.03(+0.10%)
Aug 25, 2021 35.04 35.27 34.91 35.17 179,272 +0.15(+0.42%)
Aug 24, 2021 34.73 35.04 34.54 35.02 205,280 +0.18(+0.52%)
Aug 23, 2021 34.12 34.92 33.88 34.84 331,395 +1.11(+3.28%)
Aug 20, 2021 32.98 33.93 32.87 33.73 285,891 +0.86(+2.60%)
Aug 19, 2021 32.47 33.05 32.39 32.88 229,510 +0.31(+0.95%)
Aug 18, 2021 32.82 32.82 32.40 32.57 132,491 -0.24(-0.74%)
Aug 17, 2021 32.83 32.83 32.53 32.81 204,659 -0.20(-0.60%)
Aug 16, 2021 33.20 33.43 32.97 33.01 237,634 -0.19(-0.57%)
Aug 13, 2021 33.42 33.42 33.10 33.20 161,193 -0.25(-0.75%)
Aug 12, 2021 33.30 33.53 33.12 33.45 160,734 +0.17(+0.52%)
Aug 11, 2021 33.47 33.88 33.23 33.28 260,358 -0.01(-0.03%)
Aug 10, 2021 33.19 33.50 33.07 33.29 199,176 -0.10(-0.31%)
Aug 09, 2021 33.73 33.73 33.03 33.39 173,501 -0.16(-0.46%)
Aug 06, 2021 34.00 34.10 33.29 33.54 233,781 -0.47(-1.37%)
Aug 05, 2021 33.24 34.15 33.24 34.01 352,082 +0.91(+2.74%)
Aug 04, 2021 33.56 33.99 33.06 33.10 180,146 -0.41(-1.21%)
Aug 03, 2021 33.48 34.05 33.42 33.51 195,155 +0.02(+0.05%)
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.