Brookfield Renewable (NY: BEP )

27.59 -1.50 (-5.16%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.98 37.08 36.28 36.32 423,573 -0.88(-2.36%)
Apr 29, 2021 37.73 37.82 36.79 37.20 317,695 -0.34(-0.91%)
Apr 28, 2021 37.63 37.67 37.15 37.54 298,723 -0.08(-0.22%)
Apr 27, 2021 38.32 38.32 37.41 37.63 271,415 -0.43(-1.12%)
Apr 26, 2021 37.78 38.27 37.66 38.05 481,577 +0.27(+0.71%)
Apr 23, 2021 37.16 37.87 37.16 37.78 139,208 +0.55(+1.49%)
Apr 22, 2021 37.29 37.77 37.11 37.23 340,527 +0.19(+0.52%)
Apr 21, 2021 36.60 37.39 36.60 37.04 293,903 +0.04(+0.10%)
Apr 20, 2021 38.66 38.66 36.58 37.00 643,989 -1.37(-3.57%)
Apr 19, 2021 39.27 39.54 37.78 38.37 567,904 -1.31(-3.31%)
Apr 16, 2021 39.90 40.12 39.68 39.68 209,407 -0.31(-0.76%)
Apr 15, 2021 39.99 40.23 39.46 39.99 225,094 +0.28(+0.70%)
Apr 14, 2021 40.41 40.63 39.31 39.71 235,943 -0.73(-1.81%)
Apr 13, 2021 40.13 40.50 39.81 40.44 260,371 +0.39(+0.97%)
Apr 12, 2021 40.48 40.60 39.61 40.05 402,480 -0.18(-0.46%)
Apr 09, 2021 39.65 40.48 39.30 40.23 295,830 +0.58(+1.47%)
Apr 08, 2021 39.31 39.72 39.16 39.65 517,044 +0.51(+1.30%)
Apr 07, 2021 40.36 40.36 39.00 39.14 384,383 -1.01(-2.51%)
Apr 06, 2021 40.36 40.66 39.79 40.15 316,790 -0.20(-0.50%)
Apr 05, 2021 39.75 40.96 39.75 40.36 559,946 +0.81(+2.06%)
Apr 01, 2021 39.74 40.07 39.43 39.54 549,369 +0.16(+0.40%)
Mar 31, 2021 39.75 39.94 38.98 39.38 286,229 -0.05(-0.12%)
Mar 30, 2021 38.23 39.50 37.93 39.43 359,048 +0.98(+2.55%)
Mar 29, 2021 38.28 38.98 38.23 38.45 264,233 -0.11(-0.29%)
Mar 26, 2021 37.94 38.64 37.94 38.56 451,588 +0.48(+1.26%)
Mar 25, 2021 37.35 38.26 36.98 38.08 255,315 +0.55(+1.45%)
Mar 24, 2021 37.88 38.09 37.35 37.54 325,558 -0.28(-0.73%)
Mar 23, 2021 37.42 38.06 36.97 37.81 428,448 +0.39(+1.04%)
Mar 22, 2021 36.98 37.66 36.84 37.42 221,886 +0.75(+2.04%)
Mar 19, 2021 37.24 37.56 36.36 36.68 890,629 -0.06(-0.18%)
Mar 18, 2021 37.70 37.88 36.57 36.74 614,465 -1.15(-3.03%)
Mar 17, 2021 38.50 38.76 37.53 37.89 580,659 -1.02(-2.61%)
Mar 16, 2021 38.37 39.24 37.89 38.90 359,864 +0.75(+1.96%)
Mar 15, 2021 37.86 38.27 37.35 38.15 420,425 +0.16(+0.41%)
Mar 12, 2021 37.85 38.34 37.29 38.00 303,077 -0.06(-0.17%)
Mar 11, 2021 37.39 38.16 36.93 38.06 395,335 +1.23(+3.34%)
Mar 10, 2021 38.52 38.77 36.71 36.83 449,258 -0.91(-2.40%)
Mar 09, 2021 36.31 38.27 36.27 37.74 606,151 +2.21(+6.22%)
Mar 08, 2021 35.78 35.92 35.05 35.53 919,227 -0.32(-0.90%)
Mar 05, 2021 37.42 37.46 34.89 35.85 1,444,216 -1.63(-4.34%)
Mar 04, 2021 38.65 39.41 37.11 37.48 816,107 -1.59(-4.07%)
Mar 03, 2021 39.62 39.70 38.75 39.07 388,223 -0.45(-1.15%)
Mar 02, 2021 39.70 39.85 39.23 39.52 482,444 +0.04(+0.09%)
Mar 01, 2021 40.09 40.52 39.38 39.49 478,281 +0.46(+1.18%)
Feb 26, 2021 37.91 39.62 37.78 39.02 564,944 +0.92(+2.40%)
Feb 25, 2021 39.10 39.38 37.81 38.11 556,167 -1.10(-2.82%)
Feb 24, 2021 40.05 40.68 39.06 39.21 585,291 -0.85(-2.13%)
Feb 23, 2021 39.93 40.22 38.19 40.07 1,016,400 -0.57(-1.40%)
Feb 22, 2021 42.00 42.10 40.39 40.63 855,435 -1.70(-4.00%)
Feb 19, 2021 41.82 42.43 41.82 42.33 463,876 +0.70(+1.67%)
Feb 18, 2021 41.32 41.83 40.50 41.63 454,808 +0.01(+0.02%)
Feb 17, 2021 41.26 41.90 40.70 41.62 603,087 +0.19(+0.46%)
Feb 16, 2021 43.60 43.68 41.31 41.43 737,158 -0.98(-2.31%)
Feb 12, 2021 42.17 42.54 41.66 42.41 497,384 -0.19(-0.45%)
Feb 11, 2021 43.25 43.35 42.10 42.60 1,273,232 -0.37(-0.85%)
Feb 10, 2021 44.12 44.23 42.35 42.97 1,079,093 -0.72(-1.66%)
Feb 09, 2021 43.67 44.71 43.26 43.69 702,013 -0.65(-1.47%)
Feb 08, 2021 44.33 44.55 43.34 44.34 678,390 +1.21(+2.80%)
Feb 05, 2021 42.60 44.33 42.55 43.13 592,343 +0.73(+1.73%)
Feb 04, 2021 42.03 42.81 41.41 42.40 508,958 +0.88(+2.12%)
Feb 03, 2021 42.33 42.33 41.25 41.52 516,600 -0.56(-1.33%)
Feb 02, 2021 42.41 43.27 42.00 42.08 461,860 +0.09(+0.22%)
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.