Brookfield Renewable (NY: BEP )

28.49 +0.20 (+0.71%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.19 43.44 42.78 43.35 281,943 +0.41(+0.95%)
Jun 29, 2020 42.79 43.62 42.39 42.95 213,800 +0.04(+0.08%)
Jun 26, 2020 43.86 43.93 42.67 42.91 349,023 -0.80(-1.82%)
Jun 25, 2020 42.82 43.71 42.31 43.71 281,278 +0.64(+1.49%)
Jun 24, 2020 44.30 44.30 42.76 43.06 424,139 -1.27(-2.86%)
Jun 23, 2020 45.71 45.71 43.99 44.33 328,076 -0.53(-1.19%)
Jun 22, 2020 45.25 45.63 44.35 44.87 571,651 +0.54(+1.23%)
Jun 19, 2020 44.73 45.56 44.07 44.32 587,341 -0.14(-0.33%)
Jun 18, 2020 44.40 44.90 43.83 44.47 201,014 -0.38(-0.85%)
Jun 17, 2020 44.47 45.33 44.16 44.85 332,083 +0.74(+1.68%)
Jun 16, 2020 45.10 45.10 43.00 44.11 427,213 +0.29(+0.66%)
Jun 15, 2020 41.66 43.88 41.58 43.82 305,809 +0.92(+2.15%)
Jun 12, 2020 42.68 43.38 41.79 42.89 552,980 +1.18(+2.82%)
Jun 11, 2020 43.00 43.17 41.61 41.72 524,528 -2.60(-5.86%)
Jun 10, 2020 44.99 45.20 44.12 44.31 489,843 -0.62(-1.37%)
Jun 09, 2020 44.69 45.04 43.75 44.93 406,022 -0.21(-0.46%)
Jun 08, 2020 44.06 45.07 43.94 45.14 641,116 +1.52(+3.49%)
Jun 05, 2020 43.63 44.37 43.41 43.62 601,372 +0.25(+0.58%)
Jun 04, 2020 44.12 44.41 42.93 43.36 594,849 -0.78(-1.76%)
Jun 03, 2020 44.00 44.48 43.54 44.14 1,544,867 +0.34(+0.79%)
Jun 02, 2020 43.74 43.90 43.51 43.80 1,050,740 +0.11(+0.25%)
Jun 01, 2020 43.51 43.98 43.35 43.69 826,332 -0.52(-1.19%)
May 29, 2020 43.86 44.21 43.24 44.21 1,042,872 +0.77(+1.77%)
May 28, 2020 43.75 43.77 43.29 43.44 622,282 -0.38(-0.86%)
May 27, 2020 43.29 43.88 43.29 43.82 1,488,313 -1.70(-3.74%)
May 26, 2020 45.00 45.96 44.85 45.52 274,624 +2.11(+4.87%)
May 22, 2020 43.73 44.03 43.08 43.41 175,405 -0.47(-1.06%)
May 21, 2020 43.63 44.50 43.28 43.88 147,307 -0.23(-0.53%)
May 20, 2020 44.52 44.52 43.38 44.11 340,218 +0.41(+0.94%)
May 19, 2020 45.52 45.60 43.68 43.70 301,609 -2.09(-4.57%)
May 18, 2020 43.40 46.25 43.20 45.79 312,749 +2.95(+6.90%)
May 15, 2020 42.09 42.84 41.44 42.84 191,047 -0.45(-1.03%)
May 14, 2020 41.96 43.29 41.29 43.29 486,724 +0.43(+1.00%)
May 13, 2020 45.25 45.25 42.47 42.86 338,103 -1.83(-4.09%)
May 12, 2020 46.14 47.00 44.35 44.68 277,612 -0.85(-1.87%)
May 11, 2020 44.75 45.58 43.86 45.53 263,809 +0.96(+2.15%)
May 08, 2020 43.65 44.68 43.37 44.57 230,820 +1.16(+2.68%)
May 07, 2020 43.05 43.44 42.28 43.41 308,441 +1.14(+2.69%)
May 06, 2020 42.02 42.97 41.84 42.27 282,392 +0.56(+1.35%)
May 05, 2020 40.50 41.97 40.50 41.71 355,837 +1.75(+4.39%)
May 04, 2020 39.98 41.35 39.84 39.96 291,210 -0.48(-1.20%)
May 01, 2020 40.46 41.16 40.38 40.44 407,567 -1.53(-3.65%)
Apr 30, 2020 42.70 42.70 40.64 41.97 308,494 -0.37(-0.87%)
Apr 29, 2020 42.61 43.34 42.34 42.34 707,270 +0.76(+1.83%)
Apr 28, 2020 41.88 42.61 41.19 41.58 282,889 +0.34(+0.83%)
Apr 27, 2020 39.38 41.41 39.25 41.24 397,162 +1.94(+4.94%)
Apr 24, 2020 39.30 40.02 38.90 39.29 298,525 -0.35(-0.88%)
Apr 23, 2020 39.61 40.45 39.45 39.64 304,601 -0.05(-0.14%)
Apr 22, 2020 39.80 40.26 39.29 39.70 185,197 +0.76(+1.95%)
Apr 21, 2020 40.03 41.14 38.90 38.94 283,855 -1.54(-3.80%)
Apr 20, 2020 40.86 41.64 39.53 40.47 605,742 -1.55(-3.68%)
Apr 17, 2020 41.35 42.17 40.82 42.02 305,116 +1.92(+4.78%)
Apr 16, 2020 40.25 41.05 39.41 40.11 165,630 +0.02(+0.04%)
Apr 15, 2020 40.83 40.94 39.88 40.09 272,883 -1.56(-3.74%)
Apr 14, 2020 40.92 42.64 40.82 41.65 312,089 +1.26(+3.13%)
Apr 13, 2020 41.04 41.04 38.57 40.39 205,196 -0.65(-1.59%)
Apr 09, 2020 40.73 42.26 40.54 41.04 512,587 +0.93(+2.32%)
Apr 08, 2020 38.76 40.75 38.55 40.11 379,585 +1.42(+3.68%)
Apr 07, 2020 40.28 40.72 38.16 38.68 567,701 +0.19(+0.49%)
Apr 06, 2020 37.27 39.28 36.73 38.50 438,478 +2.77(+7.74%)
Apr 03, 2020 36.23 36.90 35.18 35.73 342,879 -0.46(-1.26%)
Apr 02, 2020 35.65 37.00 35.26 36.19 499,557 +0.25(+0.70%)
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.