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 (%)
Jul 29, 2022 30.85 31.16 30.80 30.85 367,990 -0.02(-0.08%)
Jul 28, 2022 30.24 30.99 30.16 30.87 869,051 +1.10(+3.71%)
Jul 27, 2022 29.80 30.17 29.53 29.77 127,824 +0.02(+0.05%)
Jul 26, 2022 30.16 30.16 29.60 29.76 202,082 -0.37(-1.22%)
Jul 25, 2022 30.28 30.42 29.93 30.12 301,627 +0.07(+0.24%)
Jul 22, 2022 30.24 30.59 29.85 30.05 278,837 -0.07(-0.24%)
Jul 21, 2022 30.23 30.23 29.74 30.12 261,137 -0.10(-0.32%)
Jul 20, 2022 29.40 30.24 29.40 30.22 192,832 +0.74(+2.52%)
Jul 19, 2022 29.42 29.79 29.40 29.48 200,679 +0.22(+0.75%)
Jul 18, 2022 28.86 29.39 28.74 29.26 184,873 +0.65(+2.29%)
Jul 15, 2022 28.37 28.64 27.69 28.60 208,629 +0.37(+1.30%)
Jul 14, 2022 28.18 28.28 27.52 28.23 184,154 -0.06(-0.20%)
Jul 13, 2022 27.97 28.59 27.88 28.29 71,040 +0.07(+0.23%)
Jul 12, 2022 28.10 28.50 28.10 28.23 182,765 -0.10(-0.35%)
Jul 11, 2022 28.76 28.82 28.25 28.32 184,065 -0.47(-1.62%)
Jul 08, 2022 28.68 29.17 28.55 28.79 143,645 +0.11(+0.40%)
Jul 07, 2022 28.24 29.09 28.24 28.68 295,999 +0.36(+1.27%)
Jul 06, 2022 28.47 28.64 28.04 28.32 178,192 -0.09(-0.32%)
Jul 05, 2022 28.31 28.47 27.60 28.41 233,690 -0.36(-1.25%)
Jul 01, 2022 28.56 28.82 28.06 28.77 160,622 +0.33(+1.15%)
Jun 30, 2022 28.27 28.53 27.97 28.44 274,812 +0.01(+0.03%)
Jun 29, 2022 28.35 28.50 27.99 28.43 185,562 +0.19(+0.67%)
Jun 28, 2022 28.86 29.20 28.09 28.24 235,669 -0.63(-2.18%)
Jun 27, 2022 28.62 29.23 28.51 28.87 322,436 +0.22(+0.77%)
Jun 24, 2022 27.83 28.73 27.83 28.65 459,008 +0.82(+2.94%)
Jun 23, 2022 27.52 28.03 27.34 27.83 313,174 +0.55(+2.01%)
Jun 22, 2022 27.17 27.43 27.01 27.29 197,980 -0.17(-0.63%)
Jun 21, 2022 27.43 27.79 27.32 27.46 178,001 +0.16(+0.57%)
Jun 17, 2022 27.25 27.70 26.79 27.30 451,724 +0.01(+0.03%)
Jun 16, 2022 27.96 28.06 27.09 27.30 308,393 -1.16(-4.08%)
Jun 15, 2022 28.11 28.74 28.08 28.46 347,885 +0.45(+1.61%)
Jun 14, 2022 28.10 28.25 27.72 28.01 377,417 -0.30(-1.07%)
Jun 13, 2022 29.22 29.22 27.85 28.31 527,669 -1.24(-4.20%)
Jun 10, 2022 29.51 29.66 29.32 29.55 350,160 -0.33(-1.09%)
Jun 09, 2022 29.98 30.15 29.56 29.88 308,916 +0.01(+0.03%)
Jun 08, 2022 29.41 29.99 29.41 29.87 135,709 +0.22(+0.74%)
Jun 07, 2022 29.93 29.95 29.35 29.65 294,106 -0.33(-1.09%)
Jun 06, 2022 29.80 29.98 29.44 29.98 199,246 +0.72(+2.46%)
Jun 03, 2022 28.95 29.35 28.95 29.26 188,643 -0.04(-0.14%)
Jun 02, 2022 28.40 29.35 28.40 29.30 231,336 +0.95(+3.34%)
Jun 01, 2022 29.19 29.19 28.30 28.35 383,975 -0.73(-2.50%)
May 31, 2022 30.02 30.12 29.07 29.08 253,789 -0.94(-3.13%)
May 27, 2022 29.91 30.44 29.82 30.02 522,387 +0.30(+1.00%)
May 26, 2022 29.49 29.85 29.28 29.72 376,900 +0.38(+1.28%)
May 25, 2022 29.14 29.53 28.99 29.34 501,203 +0.22(+0.74%)
May 24, 2022 28.99 29.25 28.42 29.13 419,337 +0.18(+0.61%)
May 23, 2022 28.44 29.09 28.44 28.95 283,570 +0.54(+1.89%)
May 20, 2022 28.64 28.76 28.02 28.41 301,189 +0.03(+0.11%)
May 19, 2022 27.73 28.69 27.73 28.38 373,344 +0.65(+2.34%)
May 18, 2022 27.62 28.44 27.53 27.73 331,520 -0.04(-0.14%)
May 17, 2022 27.06 27.87 27.06 27.77 362,281 +0.87(+3.25%)
May 16, 2022 27.24 27.52 26.85 26.90 495,024 -0.46(-1.70%)
May 13, 2022 27.05 27.87 26.95 27.36 434,416 +0.22(+0.83%)
May 12, 2022 26.67 27.35 26.57 27.14 863,632 -0.34(-1.25%)
May 11, 2022 27.31 27.86 27.20 27.48 514,861 +0.15(+0.56%)
May 10, 2022 27.24 27.90 26.49 27.33 739,669 +0.03(+0.12%)
May 09, 2022 27.52 27.89 26.93 27.30 469,217 -0.78(-2.77%)
May 06, 2022 27.25 28.27 26.95 28.08 249,952 +0.00(+0.00%)
May 05, 2022 28.86 28.90 27.92 28.08 167,000 -0.97(-3.34%)
May 04, 2022 27.64 29.42 27.64 29.05 753,053 +1.38(+4.98%)
May 03, 2022 27.90 28.28 27.67 27.67 272,353 -0.32(-1.15%)
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.