Brookfield Renewable (NY: BEP )

33.78 -0.73 (-2.12%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 34.91 35.14 33.88 34.51 360,832 -0.79(-2.24%)
Sep 22, 2022 37.42 37.43 35.12 35.30 306,766 -1.97(-5.29%)
Sep 21, 2022 37.60 37.95 37.10 37.27 205,940 -0.33(-0.88%)
Sep 20, 2022 38.20 38.20 37.17 37.60 141,434 -0.55(-1.44%)
Sep 19, 2022 38.05 38.27 37.84 38.15 165,489 -0.20(-0.52%)
Sep 16, 2022 38.45 38.61 37.73 38.35 512,994 -0.10(-0.26%)
Sep 15, 2022 38.33 38.50 38.00 38.45 161,836 +0.01(+0.03%)
Sep 14, 2022 38.02 38.44 37.69 38.44 235,932 +0.72(+1.91%)
Sep 13, 2022 37.44 37.83 37.36 37.72 388,144 -0.13(-0.34%)
Sep 12, 2022 37.81 38.17 37.74 37.85 455,508 +0.09(+0.24%)
Sep 09, 2022 38.14 38.26 37.74 37.76 324,833 +0.04(+0.11%)
Sep 08, 2022 37.40 38.06 37.21 37.72 277,047 +0.44(+1.18%)
Sep 07, 2022 36.90 37.74 36.90 37.28 291,216 +0.08(+0.22%)
Sep 06, 2022 37.27 37.40 36.85 37.20 138,681 +0.14(+0.38%)
Sep 02, 2022 37.27 37.60 36.84 37.06 182,470 -0.05(-0.13%)
Sep 01, 2022 37.00 37.15 36.46 37.11 185,613 -0.10(-0.27%)
Aug 31, 2022 37.58 37.58 37.16 37.21 202,024 +0.03(+0.08%)
Aug 30, 2022 37.94 38.08 37.00 37.18 192,958 -0.80(-2.11%)
Aug 29, 2022 37.08 38.09 37.04 37.98 291,769 +0.50(+1.33%)
Aug 26, 2022 38.20 38.71 37.20 37.48 309,419 -1.16(-3.00%)
Aug 25, 2022 39.04 39.30 38.45 38.64 269,063 -0.29(-0.74%)
Aug 24, 2022 38.96 39.25 38.72 38.93 128,167 -0.01(-0.03%)
Aug 23, 2022 38.97 39.01 38.45 38.94 134,082 +0.29(+0.75%)
Aug 22, 2022 38.30 38.73 38.05 38.65 117,353 -0.09(-0.23%)
Aug 19, 2022 38.93 39.16 38.68 38.74 81,717 -0.63(-1.60%)
Aug 18, 2022 38.85 39.59 38.85 39.37 143,973 +0.47(+1.21%)
Aug 17, 2022 38.99 39.20 38.62 38.90 126,462 -0.22(-0.56%)
Aug 16, 2022 39.28 39.36 39.08 39.12 156,522 -0.05(-0.13%)
Aug 15, 2022 39.26 39.64 38.90 39.17 177,005 -0.49(-1.24%)
Aug 12, 2022 39.89 40.04 39.51 39.66 243,789 -0.16(-0.40%)
Aug 11, 2022 40.43 40.66 39.72 39.82 213,494 -0.49(-1.22%)
Aug 10, 2022 40.50 41.04 40.11 40.31 209,138 +0.13(+0.32%)
Aug 09, 2022 40.24 40.54 39.92 40.18 234,407 -0.15(-0.37%)
Aug 08, 2022 39.85 41.30 39.76 40.33 428,852 +1.08(+2.75%)
Aug 05, 2022 39.34 39.34 38.45 39.25 226,205 +0.43(+1.11%)
Aug 04, 2022 37.98 39.12 37.98 38.82 176,934 +0.68(+1.78%)
Aug 03, 2022 37.99 38.14 37.49 38.14 175,614 +0.29(+0.77%)
Aug 02, 2022 37.28 38.12 37.13 37.85 207,165 +0.30(+0.80%)
Aug 01, 2022 37.61 37.82 37.51 37.55 115,368 -0.20(-0.53%)
Jul 29, 2022 37.75 38.13 37.69 37.75 300,730 -0.03(-0.08%)
Jul 28, 2022 37.00 37.92 36.91 37.78 710,208 +1.35(+3.71%)
Jul 27, 2022 36.47 36.92 36.13 36.43 104,461 +0.02(+0.05%)
Jul 26, 2022 36.90 36.90 36.22 36.41 165,146 -0.45(-1.22%)
Jul 25, 2022 37.05 37.22 36.62 36.86 246,497 +0.09(+0.24%)
Jul 22, 2022 37.00 37.43 36.52 36.77 227,872 -0.09(-0.24%)
Jul 21, 2022 36.99 36.99 36.39 36.86 213,407 -0.12(-0.32%)
Jul 20, 2022 35.97 37.00 35.97 36.98 157,587 +0.91(+2.52%)
Jul 19, 2022 36.00 36.45 35.98 36.07 164,000 +0.27(+0.75%)
Jul 18, 2022 35.32 35.96 35.17 35.80 151,083 +0.80(+2.29%)
Jul 15, 2022 34.72 35.05 33.88 35.00 170,497 +0.45(+1.30%)
Jul 14, 2022 34.48 34.60 33.68 34.55 150,495 -0.07(-0.20%)
Jul 13, 2022 34.23 34.98 34.11 34.62 58,056 +0.08(+0.23%)
Jul 12, 2022 34.39 34.88 34.39 34.54 149,360 -0.12(-0.35%)
Jul 11, 2022 35.19 35.26 34.57 34.66 150,422 -0.57(-1.62%)
Jul 08, 2022 35.10 35.69 34.94 35.23 117,390 +0.14(+0.40%)
Jul 07, 2022 34.56 35.60 34.56 35.09 241,897 +0.44(+1.27%)
Jul 06, 2022 34.84 35.05 34.31 34.65 145,623 -0.11(-0.32%)
Jul 05, 2022 34.64 34.84 33.77 34.76 190,977 -0.44(-1.25%)
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.