Brookfield Renewable (NY: BEP )

35.20 +0.40 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 34.95 35.27 34.34 35.20 131,264 +0.40(+1.15%)
Jun 30, 2022 34.59 34.91 34.23 34.80 224,583 +0.01(+0.03%)
Jun 29, 2022 34.69 34.87 34.26 34.79 151,646 +0.23(+0.67%)
Jun 28, 2022 35.32 35.73 34.37 34.56 192,594 -0.77(-2.18%)
Jun 27, 2022 35.02 35.76 34.89 35.33 263,502 +0.27(+0.77%)
Jun 24, 2022 34.06 35.16 34.06 35.06 375,112 +1.00(+2.94%)
Jun 23, 2022 33.67 34.30 33.46 34.06 255,933 +0.67(+2.01%)
Jun 22, 2022 33.25 33.57 33.05 33.39 161,794 -0.21(-0.63%)
Jun 21, 2022 33.56 34.00 33.43 33.60 145,467 +0.19(+0.57%)
Jun 17, 2022 33.35 33.90 32.78 33.41 369,159 +0.01(+0.03%)
Jun 16, 2022 34.21 34.34 33.15 33.40 252,026 -1.42(-4.08%)
Jun 15, 2022 34.40 35.17 34.36 34.82 284,300 +0.55(+1.60%)
Jun 14, 2022 34.39 34.57 33.92 34.27 308,434 -0.37(-1.07%)
Jun 13, 2022 35.75 35.75 34.08 34.64 431,223 -1.52(-4.20%)
Jun 10, 2022 36.11 36.29 35.88 36.16 286,159 -0.40(-1.09%)
Jun 09, 2022 36.68 36.89 36.17 36.56 252,453 +0.01(+0.03%)
Jun 08, 2022 35.99 36.70 35.99 36.55 110,905 +0.27(+0.74%)
Jun 07, 2022 36.62 36.65 35.92 36.28 240,350 -0.40(-1.09%)
Jun 06, 2022 36.47 36.68 36.02 36.68 162,829 +0.88(+2.46%)
Jun 03, 2022 35.42 35.92 35.42 35.80 154,164 -0.05(-0.14%)
Jun 02, 2022 34.75 35.92 34.75 35.85 189,053 +1.16(+3.34%)
Jun 01, 2022 35.72 35.72 34.63 34.69 313,793 -0.89(-2.50%)
May 31, 2022 36.74 36.86 35.57 35.58 207,402 -1.15(-3.13%)
May 27, 2022 36.60 37.25 36.49 36.73 426,907 -0.36(-0.97%)
May 26, 2022 36.81 37.25 36.54 37.09 301,993 +0.47(+1.28%)
May 25, 2022 36.37 36.86 36.18 36.62 401,591 +0.27(+0.74%)
May 24, 2022 36.18 36.51 35.47 36.35 335,996 +0.22(+0.61%)
May 23, 2022 35.50 36.31 35.50 36.13 227,212 +0.67(+1.89%)
May 20, 2022 35.75 35.89 34.97 35.46 241,329 +0.04(+0.11%)
May 19, 2022 34.61 35.80 34.61 35.42 299,144 +0.81(+2.34%)
May 18, 2022 34.47 35.50 34.36 34.61 265,632 -0.05(-0.14%)
May 17, 2022 33.77 34.78 33.77 34.66 290,279 +1.09(+3.25%)
May 16, 2022 34.00 34.35 33.51 33.57 396,640 -0.58(-1.70%)
May 13, 2022 33.76 34.78 33.63 34.15 348,078 +0.28(+0.83%)
May 12, 2022 33.28 34.14 33.16 33.87 691,989 -0.43(-1.25%)
May 11, 2022 34.08 34.77 33.95 34.30 412,535 +0.19(+0.56%)
May 10, 2022 34.00 34.82 33.06 34.11 592,663 +0.04(+0.12%)
May 09, 2022 34.34 34.81 33.61 34.07 375,962 -0.97(-2.77%)
May 06, 2022 34.01 35.28 33.64 35.04 200,275 +0.00(+0.00%)
May 05, 2022 36.02 36.07 34.85 35.04 133,810 -1.21(-3.34%)
May 04, 2022 34.49 36.72 34.49 36.25 603,387 +1.72(+4.98%)
May 03, 2022 34.82 35.30 34.53 34.53 218,224 -0.40(-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.