Skip to main content

Brookfield Renewable (NY: BEP )

23.17 +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.57 31.57 31.57 635,453 +0.50(+1.63%)
Dec 30, 2020 31.25 31.77 30.97 31.07 635,453 +0.03(+0.09%)
Dec 29, 2020 30.73 31.19 30.53 31.04 672,209 +0.55(+1.80%)
Dec 28, 2020 30.88 30.95 30.30 30.49 511,349 -0.12(-0.38%)
Dec 24, 2020 30.13 30.88 30.13 30.61 266,497 +0.46(+1.53%)
Dec 23, 2020 30.25 31.24 30.04 30.15 619,165 +0.08(+0.27%)
Dec 22, 2020 29.39 30.32 29.14 30.07 1,038,210 +0.86(+2.96%)
Dec 21, 2020 28.29 29.36 28.13 29.20 919,719 +0.63(+2.20%)
Dec 18, 2020 29.06 29.12 28.46 28.57 1,166,302 -0.27(-0.94%)
Dec 17, 2020 28.92 29.17 28.60 28.84 910,116 +0.08(+0.28%)
Dec 16, 2020 30.48 30.51 28.54 28.76 1,104,737 -1.34(-4.45%)
Dec 15, 2020 30.04 30.48 29.61 30.10 704,023 +0.78(+2.64%)
Dec 14, 2020 29.35 29.68 28.80 29.33 932,878 +1.02(+3.60%)
Dec 11, 2020 28.07 28.39 28.01 28.31 282,692 +0.02(+0.07%)
Dec 10, 2020 27.75 28.32 27.27 28.29 488,557 +0.49(+1.75%)
Dec 09, 2020 28.60 28.75 27.50 27.80 691,850 -0.72(-2.53%)
Dec 08, 2020 28.55 28.63 28.41 28.52 450,809 +0.09(+0.31%)
Dec 07, 2020 28.88 28.88 28.27 28.43 706,495 -0.39(-1.35%)
Dec 04, 2020 29.66 29.66 28.50 28.82 581,374 -0.41(-1.42%)
Dec 03, 2020 29.25 29.84 29.16 29.24 521,457 +0.02(+0.08%)
Dec 02, 2020 29.76 29.87 28.59 29.21 857,367 -0.54(-1.80%)
Dec 01, 2020 31.46 31.53 29.69 29.75 890,302 -1.26(-4.07%)
Nov 30, 2020 30.98 31.15 30.53 31.01 734,262 +0.21(+0.68%)
Nov 27, 2020 30.50 30.97 30.45 30.81 435,415 +0.34(+1.11%)
Nov 25, 2020 29.58 30.47 29.58 30.47 797,204 +1.02(+3.47%)
Nov 24, 2020 28.84 29.98 28.84 29.44 1,016,802 +0.84(+2.93%)
Nov 23, 2020 28.55 29.06 28.10 28.61 1,812,681 +0.80(+2.89%)
Nov 20, 2020 27.19 27.93 27.14 27.80 535,253 +0.56(+2.04%)
Nov 19, 2020 27.21 27.38 26.92 27.25 424,002 -0.07(-0.25%)
Nov 18, 2020 27.66 27.92 27.28 27.31 586,368 -0.31(-1.12%)
Nov 17, 2020 27.79 28.03 27.57 27.62 554,971 -0.14(-0.49%)
Nov 16, 2020 28.36 28.46 27.49 27.76 678,618 -0.15(-0.52%)
Nov 13, 2020 28.72 28.74 27.79 27.90 721,860 -0.62(-2.17%)
Nov 12, 2020 28.48 29.12 28.16 28.52 569,169 -0.25(-0.86%)
Nov 11, 2020 28.14 28.92 28.14 28.77 620,743 +0.98(+3.52%)
Nov 10, 2020 29.08 29.27 27.68 27.79 993,856 -1.14(-3.95%)
Nov 09, 2020 31.11 31.46 28.88 28.94 1,490,030 +0.30(+1.05%)
Nov 06, 2020 28.53 28.68 27.96 28.64 530,093 +0.78(+2.80%)
Nov 05, 2020 27.61 28.32 27.61 27.86 594,391 +0.77(+2.84%)
Nov 04, 2020 28.00 28.26 26.98 27.09 930,433 -0.92(-3.27%)
Nov 03, 2020 28.08 28.75 27.81 28.00 802,166 +0.38(+1.39%)
Nov 02, 2020 26.64 27.62 26.64 27.62 755,273 +1.34(+5.09%)
Oct 30, 2020 26.38 26.50 26.05 26.28 474,565 -0.10(-0.39%)
Oct 29, 2020 25.61 26.43 25.57 26.38 405,286 +0.82(+3.20%)
Oct 28, 2020 25.68 25.78 25.34 25.56 648,317 -0.44(-1.70%)
Oct 27, 2020 25.92 26.14 25.70 26.00 445,290 +0.25(+0.96%)
Oct 26, 2020 26.10 26.20 25.30 25.76 784,375 -0.00(-0.02%)
Oct 23, 2020 26.00 26.04 25.41 25.76 764,589 -0.07(-0.28%)
Oct 22, 2020 25.79 25.92 25.61 25.84 578,565 +0.01(+0.06%)
Oct 21, 2020 26.01 26.01 25.69 25.82 394,655 -0.16(-0.63%)
Oct 20, 2020 26.10 26.13 25.80 25.99 453,442 +0.10(+0.39%)
Oct 19, 2020 26.30 26.62 25.77 25.88 510,569 -0.17(-0.65%)
Oct 16, 2020 26.45 26.54 26.05 26.05 465,276 -0.11(-0.41%)
Oct 15, 2020 25.76 26.21 25.49 26.16 532,919 -0.11(-0.41%)
Oct 14, 2020 26.16 26.32 25.79 26.27 569,433 +0.21(+0.82%)
Oct 13, 2020 25.77 26.19 25.68 26.05 702,417 +0.19(+0.73%)
Oct 12, 2020 25.53 26.23 25.46 25.86 833,053 +0.56(+2.20%)
Oct 09, 2020 25.03 25.37 24.88 25.31 1,091,356 +0.47(+1.89%)
Oct 08, 2020 25.57 25.89 24.68 24.84 1,349,682 -0.89(-3.46%)
Oct 07, 2020 25.75 25.97 25.55 25.73 1,221,062 +0.16(+0.64%)
Oct 06, 2020 26.85 26.85 25.29 25.56 1,724,987 -1.41(-5.23%)
Oct 05, 2020 26.34 27.16 26.14 26.97 1,246,410 +1.00(+3.84%)
Oct 02, 2020 25.53 26.13 25.43 25.98 683,878 -0.10(-0.39%)
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.