Brookfield Renewable (NY: BEP )

38.97 USD +0.30 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 38.70 39.02 38.40 38.97 605,268 +0.30(+0.78%)
Sep 16, 2021 38.50 38.78 38.20 38.67 286,143 -0.08(-0.21%)
Sep 15, 2021 39.04 39.18 38.37 38.75 341,285 -0.58(-1.47%)
Sep 14, 2021 39.35 39.49 38.85 39.33 256,185 -0.01(-0.03%)
Sep 13, 2021 40.12 40.12 38.87 39.34 456,651 -0.74(-1.85%)
Sep 10, 2021 40.38 40.53 39.89 40.08 180,524 -0.19(-0.47%)
Sep 09, 2021 40.00 40.80 40.00 40.27 172,041 +0.05(+0.12%)
Sep 08, 2021 41.10 41.33 40.18 40.22 189,142 -1.05(-2.54%)
Sep 07, 2021 41.51 41.64 41.08 41.27 242,974 -0.40(-0.96%)
Sep 03, 2021 41.33 41.77 41.24 41.67 193,781 +0.25(+0.60%)
Sep 02, 2021 40.88 41.52 40.75 41.42 203,172 +0.66(+1.62%)
Sep 01, 2021 40.55 40.95 40.55 40.76 154,721 +0.24(+0.59%)
Aug 31, 2021 40.80 40.88 40.31 40.52 142,541 -0.27(-0.66%)
Aug 30, 2021 40.44 40.91 40.44 40.79 154,591 -0.02(-0.05%)
Aug 27, 2021 40.65 40.88 40.44 40.81 163,849 +0.05(+0.12%)
Aug 26, 2021 40.70 40.81 40.29 40.76 129,803 +0.04(+0.10%)
Aug 25, 2021 40.57 40.83 40.42 40.72 154,832 +0.17(+0.42%)
Aug 24, 2021 40.21 40.57 39.99 40.55 177,295 +0.21(+0.52%)
Aug 23, 2021 39.50 40.43 39.23 40.34 286,216 +1.28(+3.28%)
Aug 20, 2021 38.19 39.29 38.05 39.06 246,916 +0.99(+2.60%)
Aug 19, 2021 37.59 38.27 37.50 38.07 198,221 +0.36(+0.95%)
Aug 18, 2021 38.00 38.00 37.51 37.71 114,429 -0.28(-0.74%)
Aug 17, 2021 38.01 38.01 37.66 37.99 176,758 -0.23(-0.60%)
Aug 16, 2021 38.44 38.71 38.17 38.22 205,238 -0.22(-0.57%)
Aug 13, 2021 38.70 38.70 38.33 38.44 139,218 -0.29(-0.75%)
Aug 12, 2021 38.56 38.82 38.35 38.73 138,822 +0.20(+0.52%)
Aug 11, 2021 38.75 39.23 38.47 38.53 224,864 -0.01(-0.03%)
Aug 10, 2021 38.43 38.78 38.29 38.54 172,023 -0.12(-0.31%)
Aug 09, 2021 39.05 39.06 38.24 38.66 149,848 -0.18(-0.46%)
Aug 06, 2021 39.37 39.48 38.54 38.84 201,910 -0.54(-1.37%)
Aug 05, 2021 38.49 39.54 38.49 39.38 304,083 +1.05(+2.74%)
Aug 04, 2021 38.86 39.36 38.28 38.33 155,587 -0.47(-1.21%)
Aug 03, 2021 38.77 39.42 38.69 38.80 168,550 +0.02(+0.05%)
Aug 02, 2021 39.30 39.76 38.78 38.78 103,434 -0.54(-1.37%)
Jul 30, 2021 39.55 39.89 38.95 39.32 230,666 -0.44(-1.11%)
Jul 29, 2021 39.77 40.36 39.46 39.76 265,653 +0.20(+0.51%)
Jul 28, 2021 38.53 39.89 38.53 39.56 327,152 +0.84(+2.17%)
Jul 27, 2021 37.76 38.72 37.76 38.72 272,665 +0.83(+2.19%)
Jul 26, 2021 38.07 38.65 37.81 37.89 181,253 -0.62(-1.61%)
Jul 23, 2021 38.36 38.68 38.15 38.51 227,026 +0.16(+0.42%)
Jul 22, 2021 38.25 38.41 37.79 38.35 186,973 +0.11(+0.29%)
Jul 21, 2021 37.73 38.63 37.45 38.24 354,753 +0.97(+2.60%)
Jul 20, 2021 36.81 37.47 36.42 37.27 295,108 +0.68(+1.86%)
Jul 19, 2021 36.30 36.64 35.61 36.59 495,548 -0.25(-0.68%)
Jul 16, 2021 36.85 37.21 36.60 36.84 155,299 -0.06(-0.16%)
Jul 15, 2021 37.23 37.33 36.52 36.90 357,055 -0.33(-0.89%)
Jul 14, 2021 37.70 37.70 36.99 37.23 169,870 -0.30(-0.80%)
Jul 13, 2021 38.00 38.00 37.24 37.53 177,055 -0.35(-0.92%)
Jul 12, 2021 38.12 38.27 37.80 37.88 172,723 -0.17(-0.45%)
Jul 09, 2021 38.10 38.41 37.89 38.05 106,131 -0.01(-0.03%)
Jul 08, 2021 38.00 38.54 37.85 38.06 209,210 -0.46(-1.19%)
Jul 07, 2021 38.68 38.88 38.19 38.52 186,789 -0.13(-0.34%)
Jul 06, 2021 38.90 38.94 38.25 38.65 168,097 -0.25(-0.64%)
Jul 02, 2021 38.47 39.24 38.47 38.90 178,070 +0.43(+1.12%)
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.