Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.91 31.19 30.58 31.09 251,353 +0.01(+0.03%)
Jun 29, 2022 31.00 31.16 30.61 31.08 169,722 +0.21(+0.67%)
Jun 28, 2022 31.56 31.92 30.71 30.88 215,551 -0.69(-2.18%)
Jun 27, 2022 31.29 31.95 31.17 31.57 294,911 +0.24(+0.77%)
Jun 24, 2022 30.43 31.42 30.43 31.33 419,824 +0.89(+2.94%)
Jun 23, 2022 30.08 30.65 29.90 30.43 286,439 +0.60(+2.01%)
Jun 22, 2022 29.71 29.99 29.53 29.83 181,079 -0.19(-0.63%)
Jun 21, 2022 29.99 30.38 29.87 30.02 162,806 +0.17(+0.57%)
Jun 17, 2022 29.80 30.29 29.29 29.85 413,162 +0.01(+0.03%)
Jun 16, 2022 30.57 30.68 29.62 29.84 282,067 -1.27(-4.08%)
Jun 15, 2022 30.74 31.42 30.70 31.11 318,188 +0.49(+1.60%)
Jun 14, 2022 30.73 30.89 30.31 30.62 345,199 -0.33(-1.07%)
Jun 13, 2022 31.94 31.94 30.45 30.95 482,624 -1.36(-4.20%)
Jun 10, 2022 32.26 32.42 32.06 32.31 320,268 -0.36(-1.09%)
Jun 09, 2022 32.77 32.96 32.32 32.67 282,545 +0.01(+0.03%)
Jun 08, 2022 32.16 32.79 32.16 32.66 124,124 +0.24(+0.74%)
Jun 07, 2022 32.72 32.75 32.09 32.42 268,999 -0.36(-1.09%)
Jun 06, 2022 32.59 32.77 32.18 32.77 182,238 +0.79(+2.46%)
Jun 03, 2022 31.65 32.09 31.65 31.99 172,540 -0.04(-0.14%)
Jun 02, 2022 31.05 32.09 31.05 32.03 211,587 +1.04(+3.34%)
Jun 01, 2022 31.92 31.92 30.94 31.00 351,196 -0.80(-2.50%)
May 31, 2022 32.83 32.93 31.78 31.79 232,124 -0.74(-2.28%)
May 27, 2022 32.42 32.99 32.32 32.53 481,993 -0.32(-0.97%)
May 26, 2022 32.60 32.99 32.36 32.85 340,960 +0.42(+1.28%)
May 25, 2022 32.21 32.65 32.05 32.43 453,410 +0.24(+0.74%)
May 24, 2022 32.05 32.34 31.42 32.20 379,351 +0.19(+0.61%)
May 23, 2022 31.44 32.16 31.44 32.00 256,530 +0.59(+1.89%)
May 20, 2022 31.66 31.79 30.97 31.41 272,469 +0.04(+0.11%)
May 19, 2022 30.65 31.71 30.65 31.37 337,744 +0.72(+2.34%)
May 18, 2022 30.53 31.44 30.43 30.65 299,907 -0.04(-0.14%)
May 17, 2022 29.91 30.81 29.91 30.70 327,735 +0.97(+3.25%)
May 16, 2022 30.11 30.42 29.68 29.73 447,820 -0.51(-1.70%)
May 13, 2022 29.90 30.81 29.79 30.25 392,992 +0.25(+0.83%)
May 12, 2022 29.48 30.24 29.37 30.00 781,280 -0.38(-1.25%)
May 11, 2022 30.19 30.80 30.07 30.38 465,766 +0.17(+0.56%)
May 10, 2022 30.11 30.84 29.28 30.21 669,137 +0.04(+0.12%)
May 09, 2022 30.42 30.83 29.77 30.18 424,474 -0.86(-2.77%)
May 06, 2022 30.12 31.25 29.80 31.04 226,117 +0.00(+0.00%)
May 05, 2022 31.90 31.95 30.87 31.04 151,076 -1.07(-3.34%)
May 04, 2022 30.55 32.52 30.55 32.11 681,245 +1.52(+4.98%)
May 03, 2022 30.84 31.27 30.58 30.58 246,382 -0.35(-1.15%)
May 02, 2022 31.02 31.19 30.20 30.94 486,993 -0.24(-0.77%)
Apr 29, 2022 31.48 31.70 31.04 31.18 673,850 -0.47(-1.48%)
Apr 28, 2022 31.76 31.79 31.32 31.65 239,013 +0.01(+0.03%)
Apr 27, 2022 31.77 31.97 31.46 31.64 684,687 -0.15(-0.47%)
Apr 26, 2022 32.05 32.50 31.61 31.79 292,206 -0.42(-1.29%)
Apr 25, 2022 31.89 32.29 31.37 32.20 417,142 +0.04(+0.11%)
Apr 22, 2022 32.32 32.56 31.89 32.17 278,293 -0.27(-0.82%)
Apr 21, 2022 33.27 33.59 32.26 32.43 276,517 -0.81(-2.42%)
Apr 20, 2022 33.43 33.97 33.13 33.24 253,109 -0.13(-0.40%)
Apr 19, 2022 33.05 33.65 32.96 33.37 179,636 +0.26(+0.78%)
Apr 18, 2022 33.59 33.66 32.85 33.12 239,610 -0.47(-1.40%)
Apr 14, 2022 34.06 34.06 33.56 33.59 320,653 -0.60(-1.76%)
Apr 13, 2022 34.10 34.34 33.53 34.19 359,690 +0.01(+0.03%)
Apr 12, 2022 34.70 34.75 34.05 34.18 409,750 -0.36(-1.05%)
Apr 11, 2022 35.30 35.30 34.05 34.54 747,386 -0.94(-2.65%)
Apr 08, 2022 35.43 35.73 35.30 35.48 512,037 +0.11(+0.30%)
Apr 07, 2022 35.23 35.46 34.80 35.38 294,926 +0.36(+1.04%)
Apr 06, 2022 34.52 35.22 34.38 35.01 245,826 +0.25(+0.71%)
Apr 05, 2022 35.43 36.39 34.76 34.76 264,486 -0.80(-2.24%)
Apr 04, 2022 35.83 36.27 35.32 35.56 276,591 -0.73(-2.00%)
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.