Skip to main content

Brookfield Renewable (NY: BEP )

25.92 +1.15 (+4.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 24.59 26.00 24.59 25.92 376,757 +1.15(+4.64%)
Nov 30, 2023 24.72 24.92 24.45 24.77 281,219 -0.01(-0.04%)
Nov 29, 2023 24.83 25.09 24.66 24.78 285,879 +0.13(+0.52%)
Nov 28, 2023 24.17 24.87 24.17 24.65 370,294 +0.40(+1.67%)
Nov 27, 2023 24.33 24.64 24.16 24.25 443,587 -0.17(-0.69%)
Nov 24, 2023 24.42 24.63 24.28 24.42 97,763 +0.13(+0.53%)
Nov 22, 2023 24.05 24.34 23.74 24.29 263,476 +0.32(+1.32%)
Nov 21, 2023 24.17 24.37 23.97 23.97 408,088 -0.34(-1.38%)
Nov 20, 2023 24.00 24.39 23.74 24.31 367,263 +0.18(+0.74%)
Nov 17, 2023 24.39 24.66 24.10 24.13 374,934 -0.44(-1.81%)
Nov 16, 2023 24.37 24.79 24.16 24.57 345,425 +0.14(+0.57%)
Nov 15, 2023 23.80 24.89 23.80 24.44 555,155 +0.73(+3.08%)
Nov 14, 2023 22.20 23.78 22.02 23.71 571,387 +2.03(+9.38%)
Nov 13, 2023 21.67 22.04 21.51 21.67 311,599 +0.06(+0.27%)
Nov 10, 2023 21.76 21.92 21.37 21.61 256,944 -0.15(-0.68%)
Nov 09, 2023 22.02 22.35 21.64 21.76 319,814 -0.24(-1.08%)
Nov 08, 2023 22.34 22.38 21.77 22.00 549,810 -0.33(-1.46%)
Nov 07, 2023 22.69 22.70 21.88 22.32 617,570 -0.43(-1.91%)
Nov 06, 2023 22.89 22.99 22.35 22.76 798,966 +0.00(+0.00%)
Nov 03, 2023 23.49 23.55 22.36 22.76 718,267 -0.28(-1.20%)
Nov 02, 2023 21.57 23.13 21.51 23.03 884,549 +1.78(+8.35%)
Nov 01, 2023 20.68 21.28 20.63 21.26 654,793 +0.58(+2.82%)
Oct 31, 2023 21.51 21.70 20.58 20.68 372,130 -0.79(-3.68%)
Oct 30, 2023 21.02 21.60 21.02 21.47 482,896 +0.34(+1.59%)
Oct 27, 2023 21.59 21.59 20.92 21.13 360,779 -0.51(-2.37%)
Oct 26, 2023 22.04 22.29 21.53 21.64 371,941 -0.43(-1.97%)
Oct 25, 2023 22.37 22.57 22.01 22.08 327,489 -0.46(-2.06%)
Oct 24, 2023 21.97 22.83 21.97 22.54 699,278 +0.56(+2.56%)
Oct 23, 2023 21.06 22.17 20.98 21.98 655,332 +0.81(+3.82%)
Oct 20, 2023 20.73 21.55 20.73 21.17 869,929 +0.25(+1.18%)
Oct 19, 2023 20.74 21.17 20.63 20.92 744,367 +0.13(+0.62%)
Oct 18, 2023 20.93 20.93 20.19 20.80 644,669 -0.21(-0.99%)
Oct 17, 2023 20.46 21.50 20.46 21.00 467,075 +0.29(+1.38%)
Oct 16, 2023 20.94 21.10 20.39 20.72 989,732 +0.01(+0.05%)
Oct 13, 2023 21.63 21.82 20.70 20.71 513,598 -0.74(-3.45%)
Oct 12, 2023 22.18 22.23 21.40 21.45 254,935 -0.74(-3.33%)
Oct 11, 2023 22.19 22.51 21.81 22.19 585,169 +0.26(+1.17%)
Oct 10, 2023 20.75 21.99 20.75 21.93 856,773 +1.26(+6.11%)
Oct 09, 2023 20.87 21.26 20.32 20.67 477,030 -0.36(-1.69%)
Oct 06, 2023 20.78 21.12 20.05 21.02 938,394 +0.14(+0.66%)
Oct 05, 2023 20.61 21.14 20.60 20.88 1,498,521 +0.30(+1.44%)
Oct 04, 2023 20.22 20.66 20.09 20.59 953,458 +0.53(+2.66%)
Oct 03, 2023 20.00 20.14 19.70 20.06 1,449,560 -0.11(-0.54%)
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.