Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 27.86 28.87 27.79 28.77 528,241 +1.03(+3.72%)
Feb 25, 2022 27.27 27.85 27.32 27.74 623,523 +0.80(+2.96%)
Feb 24, 2022 25.30 27.03 25.30 26.94 779,504 +0.74(+2.84%)
Feb 23, 2022 26.48 26.81 26.02 26.19 403,991 -0.34(-1.30%)
Feb 22, 2022 26.39 26.69 26.27 26.54 272,184 -0.17(-0.65%)
Feb 18, 2022 26.71 0 -0.15(-0.55%)
Feb 17, 2022 26.58 26.96 26.48 26.86 381,329 +0.08(+0.29%)
Feb 16, 2022 26.93 27.03 26.68 26.78 311,691 -0.24(-0.90%)
Feb 15, 2022 26.79 27.07 26.38 27.03 497,188 +0.40(+1.50%)
Feb 14, 2022 26.58 27.09 26.38 26.63 323,304 +0.00(+0.00%)
Feb 11, 2022 26.85 27.32 26.41 26.63 468,814 -0.16(-0.59%)
Feb 10, 2022 26.83 27.33 26.72 26.78 379,841 -0.39(-1.44%)
Feb 09, 2022 26.34 27.17 26.32 27.17 561,112 +0.90(+3.43%)
Feb 08, 2022 26.10 26.42 26.03 26.27 716,266 +0.08(+0.30%)
Feb 07, 2022 25.83 26.33 25.66 26.19 438,046 +0.48(+1.86%)
Feb 04, 2022 25.44 25.91 24.83 25.72 932,702 +0.68(+2.72%)
Feb 03, 2022 25.87 25.01 25.03 647,091 -0.91(-3.51%)
Feb 02, 2022 26.35 26.47 25.91 25.94 308,885 -0.20(-0.78%)
Feb 01, 2022 26.38 26.49 25.93 26.15 501,058 -0.16(-0.60%)
Jan 31, 2022 25.87 26.46 26.30 564,863 +0.47(+1.82%)
Jan 28, 2022 25.22 26.09 25.15 25.83 503,506 +0.61(+2.42%)
Jan 27, 2022 25.72 25.73 25.00 25.22 1,224,395 -0.21(-0.83%)
Jan 26, 2022 25.32 26.12 24.96 25.43 922,077 +0.60(+2.43%)
Jan 25, 2022 25.37 25.61 24.71 24.83 633,000 -0.78(-3.03%)
Jan 24, 2022 24.82 25.69 24.25 25.61 1,161,160 +0.31(+1.21%)
Jan 21, 2022 25.80 25.80 25.11 25.30 1,060,341 -0.53(-2.03%)
Jan 20, 2022 26.05 26.72 25.72 25.83 827,769 -0.05(-0.21%)
Jan 19, 2022 25.69 26.21 25.32 25.88 499,438 +0.29(+1.13%)
Jan 18, 2022 25.77 26.21 25.54 25.59 747,827 -0.09(-0.34%)
Jan 14, 2022 25.68 0 -0.63(-2.38%)
Jan 13, 2022 26.63 26.86 26.30 26.30 420,437 -0.22(-0.83%)
Jan 12, 2022 27.13 27.19 26.52 26.52 601,917 -0.50(-1.86%)
Jan 11, 2022 26.86 27.47 26.63 27.03 721,680 +0.44(+1.65%)
Jan 10, 2022 26.52 26.52 25.98 26.59 722,855 -0.16(-0.62%)
Jan 07, 2022 26.45 27.01 26.23 26.75 601,921 +0.55(+2.09%)
Jan 06, 2022 26.70 26.72 26.16 26.20 891,337 -0.49(-1.85%)
Jan 05, 2022 27.44 27.52 26.70 26.70 471,268 -0.91(-3.29%)
Jan 04, 2022 28.05 28.37 27.42 27.61 639,289 -0.50(-1.79%)
Jan 03, 2022 28.30 28.41 27.86 28.11 508,435 +0.05(+0.17%)
Dec 31, 2021 27.57 28.19 27.43 28.06 400,350 +0.55(+1.99%)
Dec 30, 2021 26.83 27.65 26.83 27.51 413,819 +0.36(+1.33%)
Dec 29, 2021 27.69 27.72 26.81 27.15 736,151 -0.67(-2.42%)
Dec 28, 2021 27.72 28.01 27.57 27.83 287,036 +0.04(+0.14%)
Dec 27, 2021 27.72 27.84 27.26 27.79 423,358 -0.05(-0.17%)
Dec 23, 2021 27.68 27.99 27.42 27.83 677,666 +0.18(+0.65%)
Dec 22, 2021 27.44 27.75 27.01 27.65 670,943 +0.18(+0.66%)
Dec 21, 2021 27.21 27.67 27.17 27.47 561,190 +0.32(+1.18%)
Dec 20, 2021 27.54 27.68 27.09 27.15 496,401 -0.68(-2.45%)
Dec 17, 2021 26.66 28.07 26.66 27.83 1,086,494 +0.98(+3.65%)
Dec 16, 2021 26.36 27.11 26.34 26.85 745,336 +0.76(+2.91%)
Dec 15, 2021 25.99 26.24 25.76 26.09 542,761 -0.02(-0.06%)
Dec 14, 2021 26.34 26.65 25.93 26.11 722,225 -0.13(-0.48%)
Dec 13, 2021 26.01 26.31 25.79 26.23 625,888 +0.15(+0.57%)
Dec 10, 2021 26.48 26.62 25.90 26.09 813,623 -0.41(-1.54%)
Dec 09, 2021 26.99 27.40 26.46 26.49 569,793 -0.46(-1.72%)
Dec 08, 2021 27.71 27.87 26.92 26.96 427,143 -0.45(-1.63%)
Dec 07, 2021 27.42 27.65 27.28 27.40 464,688 +0.38(+1.42%)
Dec 06, 2021 26.34 27.28 26.31 27.02 629,713 +0.37(+1.38%)
Dec 03, 2021 27.54 27.57 26.33 26.65 936,382 -0.78(-2.83%)
Dec 02, 2021 27.85 28.08 27.40 27.43 507,681 -0.56(-2.02%)
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.