Brookfield Renewable (NY: BEP )

27.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.51 40.05 39.19 39.57 458,783 -0.20(-0.51%)
Mar 30, 2022 38.95 39.82 38.53 39.77 351,433 +0.89(+2.28%)
Mar 29, 2022 38.95 39.31 38.45 38.89 335,770 +0.27(+0.70%)
Mar 28, 2022 38.62 38.95 38.18 38.62 331,037 +0.26(+0.68%)
Mar 25, 2022 38.90 39.10 38.18 38.36 194,969 -1.14(-2.88%)
Mar 24, 2022 39.48 39.63 38.74 39.50 200,348 +0.01(+0.02%)
Mar 23, 2022 38.90 39.57 38.80 39.49 319,490 +0.33(+0.84%)
Mar 22, 2022 38.62 39.29 38.54 39.16 299,654 +0.52(+1.35%)
Mar 21, 2022 38.29 38.80 38.20 38.64 211,838 +0.01(+0.02%)
Mar 18, 2022 39.51 39.75 38.18 38.63 659,253 -0.88(-2.22%)
Mar 17, 2022 38.69 39.97 38.54 39.51 631,556 +0.75(+1.94%)
Mar 16, 2022 38.89 39.24 38.44 38.75 540,410 +0.02(+0.05%)
Mar 15, 2022 38.19 38.96 38.14 38.73 259,848 +0.27(+0.70%)
Mar 14, 2022 39.46 39.46 38.13 38.46 527,342 -1.05(-2.66%)
Mar 11, 2022 39.59 40.14 39.13 39.51 314,208 +0.08(+0.20%)
Mar 10, 2022 38.47 39.58 39.44 450,842 +0.95(+2.48%)
Mar 09, 2022 37.66 38.83 37.39 38.48 497,526 +0.90(+2.38%)
Mar 08, 2022 36.86 37.95 36.80 37.59 776,249 +0.79(+2.15%)
Mar 07, 2022 36.13 37.54 36.01 36.80 823,654 +0.96(+2.69%)
Mar 04, 2022 35.09 35.96 35.01 35.83 550,329 +0.65(+1.83%)
Mar 03, 2022 35.26 35.49 34.48 35.19 420,025 -0.07(-0.19%)
Mar 02, 2022 34.99 35.33 34.54 35.26 547,321 +0.27(+0.77%)
Mar 01, 2022 34.90 35.37 34.41 34.99 562,540 +0.38(+1.09%)
Feb 28, 2022 33.51 34.73 33.43 34.61 439,118 +1.24(+3.72%)
Feb 25, 2022 32.81 33.51 32.87 33.37 518,325 +0.65(+1.99%)
Feb 24, 2022 30.73 32.83 30.73 32.72 641,882 +0.90(+2.84%)
Feb 23, 2022 32.16 32.55 31.60 31.81 332,666 -0.42(-1.30%)
Feb 22, 2022 32.05 32.41 31.90 32.23 224,130 -0.21(-0.65%)
Feb 18, 2022 32.44 0 -0.18(-0.55%)
Feb 17, 2022 32.28 32.74 32.15 32.62 314,005 +0.10(+0.29%)
Feb 16, 2022 32.71 32.82 32.40 32.53 256,662 -0.30(-0.90%)
Feb 15, 2022 32.53 32.88 32.04 32.82 409,409 +0.49(+1.50%)
Feb 14, 2022 32.28 32.90 32.04 32.33 266,225 +0.00(+0.00%)
Feb 11, 2022 32.60 33.17 32.07 32.33 386,045 -0.19(-0.59%)
Feb 10, 2022 32.58 33.19 32.45 32.53 312,780 -0.48(-1.44%)
Feb 09, 2022 31.98 33.00 31.96 33.00 462,047 +1.09(+3.43%)
Feb 08, 2022 31.70 32.09 31.61 31.91 589,809 +0.10(+0.30%)
Feb 07, 2022 31.37 31.97 31.16 31.81 360,708 +0.58(+1.86%)
Feb 04, 2022 30.90 31.47 30.15 31.23 768,033 +0.83(+2.72%)
Feb 03, 2022 31.42 30.37 30.40 532,847 -1.10(-3.51%)
Feb 02, 2022 32.00 32.14 31.47 31.51 254,351 -0.25(-0.78%)
Feb 01, 2022 32.03 32.17 31.49 31.75 412,596 -0.19(-0.60%)
Jan 31, 2022 31.42 32.13 31.94 465,136 +0.57(+1.82%)
Jan 28, 2022 30.63 31.68 30.54 31.37 414,612 +0.74(+2.42%)
Jan 27, 2022 31.24 31.25 30.36 30.63 1,008,228 -0.26(-0.83%)
Jan 26, 2022 30.74 31.72 30.31 30.89 759,284 +0.73(+2.43%)
Jan 25, 2022 30.81 31.11 30.00 30.15 521,243 -0.94(-3.03%)
Jan 24, 2022 30.14 31.20 29.45 31.10 956,157 +0.37(+1.21%)
Jan 21, 2022 31.34 31.34 30.49 30.73 873,137 -0.64(-2.03%)
Jan 20, 2022 31.63 32.45 31.24 31.36 681,626 -0.07(-0.21%)
Jan 19, 2022 31.20 31.83 30.75 31.43 411,262 +0.35(+1.13%)
Jan 18, 2022 31.30 31.83 31.01 31.08 615,798 -0.10(-0.34%)
Jan 14, 2022 31.18 0 -0.76(-2.38%)
Jan 13, 2022 32.33 32.62 31.93 31.94 346,208 -0.27(-0.83%)
Jan 12, 2022 32.94 33.02 32.20 32.21 495,648 -0.61(-1.86%)
Jan 11, 2022 32.62 33.36 32.34 32.82 594,267 +0.53(+1.65%)
Jan 10, 2022 32.20 32.20 31.55 32.29 595,234 -0.20(-0.62%)
Jan 07, 2022 32.12 32.80 31.85 32.49 495,652 +0.67(+2.09%)
Jan 06, 2022 32.42 32.45 31.76 31.82 733,971 -0.60(-1.85%)
Jan 05, 2022 33.33 33.42 32.42 32.42 388,066 -1.10(-3.29%)
Jan 04, 2022 34.06 34.45 33.30 33.52 526,422 -0.61(-1.79%)
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.