Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.38 31.44 31.01 31.17 185,316 -0.21(-0.66%)
Aug 30, 2021 31.11 31.47 31.11 31.37 200,983 +0.51(+1.66%)
Aug 27, 2021 30.74 30.91 30.58 30.86 216,666 +0.04(+0.12%)
Aug 26, 2021 30.78 30.86 30.47 30.82 171,645 +0.03(+0.10%)
Aug 25, 2021 30.68 30.88 30.57 30.79 204,743 +0.13(+0.42%)
Aug 24, 2021 30.41 30.68 30.24 30.66 234,447 +0.16(+0.52%)
Aug 23, 2021 29.87 30.57 29.67 30.51 378,479 +0.97(+3.28%)
Aug 20, 2021 28.88 29.71 28.78 29.54 326,510 +0.75(+2.60%)
Aug 19, 2021 28.43 28.94 28.36 28.79 262,118 +0.27(+0.95%)
Aug 18, 2021 28.74 28.74 28.37 28.52 151,315 -0.21(-0.74%)
Aug 17, 2021 28.74 28.74 28.48 28.73 233,737 -0.17(-0.60%)
Aug 16, 2021 29.07 29.27 28.87 28.90 271,397 -0.17(-0.57%)
Aug 13, 2021 29.27 29.27 28.99 29.07 184,095 -0.22(-0.75%)
Aug 12, 2021 29.16 29.36 29.00 29.29 183,572 +0.15(+0.52%)
Aug 11, 2021 29.30 29.67 29.09 29.14 297,350 -0.01(-0.03%)
Aug 10, 2021 29.06 29.33 28.96 29.14 227,475 -0.09(-0.31%)
Aug 09, 2021 29.53 29.54 28.92 29.24 198,152 -0.14(-0.46%)
Aug 06, 2021 29.77 29.86 29.14 29.37 266,996 -0.41(-1.37%)
Aug 05, 2021 29.11 29.90 29.11 29.78 402,106 +0.79(+2.74%)
Aug 04, 2021 29.39 29.77 28.95 28.99 205,741 -0.36(-1.21%)
Aug 03, 2021 29.32 29.81 29.26 29.34 222,883 +0.02(+0.05%)
Aug 02, 2021 29.72 30.07 29.33 29.33 136,776 -0.41(-1.37%)
Jul 30, 2021 29.91 30.17 29.45 29.73 305,022 -0.33(-1.11%)
Jul 29, 2021 30.08 30.52 29.84 30.07 351,287 +0.15(+0.51%)
Jul 28, 2021 29.14 30.17 29.14 29.92 432,611 +0.64(+2.17%)
Jul 27, 2021 28.56 29.28 28.56 29.28 360,560 +0.63(+2.19%)
Jul 26, 2021 28.79 29.23 28.59 28.65 239,681 -0.47(-1.61%)
Jul 23, 2021 29.01 29.25 28.85 29.12 300,209 +0.12(+0.42%)
Jul 22, 2021 28.93 29.05 28.58 29.00 247,244 +0.08(+0.29%)
Jul 21, 2021 28.53 29.21 28.32 28.92 469,109 +0.73(+2.60%)
Jul 20, 2021 27.84 28.34 27.54 28.18 390,237 +0.51(+1.86%)
Jul 19, 2021 27.45 27.71 26.93 27.67 655,291 -0.19(-0.68%)
Jul 16, 2021 27.87 28.14 27.68 27.86 205,360 -0.05(-0.16%)
Jul 15, 2021 28.15 28.23 27.62 27.90 472,153 -0.25(-0.89%)
Jul 14, 2021 28.51 28.51 27.98 28.15 224,628 -0.23(-0.80%)
Jul 13, 2021 28.74 28.74 28.16 28.38 234,129 -0.26(-0.92%)
Jul 12, 2021 28.83 28.94 28.59 28.65 228,401 -0.13(-0.45%)
Jul 09, 2021 28.81 29.05 28.65 28.77 140,342 -0.01(-0.03%)
Jul 08, 2021 28.74 29.09 28.62 28.78 276,650 -0.35(-1.19%)
Jul 07, 2021 29.25 29.40 28.88 29.13 247,001 -0.10(-0.34%)
Jul 06, 2021 29.42 29.45 28.93 29.23 222,284 -0.19(-0.64%)
Jul 02, 2021 29.09 29.67 29.09 29.42 235,471 +0.33(+1.12%)
Jul 01, 2021 29.30 29.42 29.09 29.09 150,396 -0.08(-0.26%)
Jun 30, 2021 29.46 29.54 29.04 29.17 286,098 -0.30(-1.03%)
Jun 29, 2021 29.33 29.89 29.21 29.47 399,903 +0.14(+0.46%)
Jun 28, 2021 28.88 29.87 28.86 29.33 707,477 +1.07(+3.77%)
Jun 25, 2021 27.76 28.40 27.51 28.27 568,549 +0.36(+1.27%)
Jun 24, 2021 28.66 28.87 27.72 27.91 713,162 -0.69(-2.41%)
Jun 23, 2021 28.99 29.11 28.27 28.60 417,891 -0.20(-0.68%)
Jun 22, 2021 28.96 29.02 28.56 28.80 290,850 -0.04(-0.13%)
Jun 21, 2021 28.95 29.25 28.68 28.83 334,729 -0.10(-0.34%)
Jun 18, 2021 28.83 29.45 28.79 28.93 574,559 -0.14(-0.47%)
Jun 17, 2021 29.49 29.49 28.71 29.07 481,688 -0.49(-1.66%)
Jun 16, 2021 29.85 30.34 29.51 29.56 449,326 -0.28(-0.94%)
Jun 15, 2021 30.54 30.55 29.83 29.84 323,210 -0.71(-2.33%)
Jun 14, 2021 30.25 30.63 30.21 30.55 339,828 +0.43(+1.43%)
Jun 11, 2021 30.02 30.23 29.89 30.12 302,081 +0.17(+0.58%)
Jun 10, 2021 29.52 29.98 29.49 29.95 153,106 +0.28(+0.94%)
Jun 09, 2021 29.77 30.20 29.57 29.67 388,069 -0.07(-0.23%)
Jun 08, 2021 29.24 29.86 29.24 29.73 270,938 +0.41(+1.39%)
Jun 07, 2021 29.78 29.78 29.21 29.33 588,239 -0.30(-1.02%)
Jun 04, 2021 29.54 29.79 29.48 29.63 284,902 +0.14(+0.46%)
Jun 03, 2021 29.60 29.95 29.45 29.49 275,609 -0.52(-1.74%)
Jun 02, 2021 29.92 30.10 29.83 30.01 400,982 +0.13(+0.43%)
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.