Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.30 42.54 41.27 41.34 348,797 -0.79(-1.88%)
Aug 28, 2020 43.07 43.16 42.04 42.14 499,851 -0.62(-1.44%)
Aug 27, 2020 42.96 43.47 42.70 42.75 332,987 -0.12(-0.27%)
Aug 26, 2020 41.80 42.87 41.66 42.87 313,866 +0.69(+1.65%)
Aug 25, 2020 42.90 42.96 42.05 42.17 461,189 -0.47(-1.10%)
Aug 24, 2020 41.82 42.64 41.56 42.64 820,926 +1.05(+2.51%)
Aug 21, 2020 41.89 42.04 41.47 41.60 595,424 -0.17(-0.41%)
Aug 20, 2020 40.12 41.85 39.93 41.77 545,241 +1.51(+3.76%)
Aug 19, 2020 39.33 40.47 39.26 40.25 925,780 +0.97(+2.48%)
Aug 18, 2020 39.56 39.84 39.24 39.28 245,167 -0.22(-0.55%)
Aug 17, 2020 39.15 39.90 39.15 39.50 489,962 +0.37(+0.94%)
Aug 14, 2020 39.41 39.60 39.02 39.13 507,242 -0.32(-0.80%)
Aug 13, 2020 40.50 40.52 39.35 39.44 388,732 -0.87(-2.17%)
Aug 12, 2020 40.56 41.07 40.23 40.32 327,387 +0.11(+0.27%)
Aug 11, 2020 40.80 41.59 40.08 40.21 358,566 -0.80(-1.96%)
Aug 10, 2020 40.82 41.12 40.39 41.01 425,160 +0.22(+0.53%)
Aug 07, 2020 40.12 41.02 39.37 40.79 695,696 +1.09(+2.75%)
Aug 06, 2020 39.48 39.84 39.13 39.70 402,043 +0.13(+0.32%)
Aug 05, 2020 39.67 39.78 38.98 39.58 586,325 +0.36(+0.92%)
Aug 04, 2020 40.34 40.42 38.71 39.22 1,359,040 -1.18(-2.92%)
Aug 03, 2020 39.06 41.46 39.00 40.40 1,074,967 +1.55(+3.99%)
Jul 31, 2020 37.10 39.42 36.84 38.85 1,752,774 +2.44(+6.71%)
Jul 30, 2020 39.98 40.30 36.40 36.40 2,439,267 -12.82(-26.04%)
Jul 29, 2020 46.98 49.40 46.83 49.22 821,239 +2.40(+5.12%)
Jul 28, 2020 47.32 47.53 44.94 46.83 1,526,152 -0.48(-1.01%)
Jul 27, 2020 47.90 47.94 46.30 47.30 732,565 -0.41(-0.85%)
Jul 24, 2020 48.67 49.00 47.36 47.71 731,413 -1.67(-3.38%)
Jul 23, 2020 50.07 50.40 49.22 49.38 607,362 -1.02(-2.02%)
Jul 22, 2020 50.92 51.12 50.22 50.40 471,527 -0.71(-1.39%)
Jul 21, 2020 50.68 51.13 50.56 51.11 541,400 +0.78(+1.56%)
Jul 20, 2020 50.62 51.05 49.87 50.32 541,209 +0.08(+0.16%)
Jul 17, 2020 48.46 50.25 48.20 50.24 595,978 +2.05(+4.25%)
Jul 16, 2020 48.32 48.41 47.49 48.20 414,618 +0.02(+0.04%)
Jul 15, 2020 46.84 48.19 46.84 48.18 510,083 +1.61(+3.47%)
Jul 14, 2020 44.63 46.58 44.54 46.56 529,598 +1.76(+3.92%)
Jul 13, 2020 44.25 45.12 44.23 44.81 329,496 +0.77(+1.74%)
Jul 10, 2020 44.99 45.11 43.86 44.04 295,604 -0.89(-1.99%)
Jul 09, 2020 44.93 45.04 44.33 44.93 517,649 +0.20(+0.44%)
Jul 08, 2020 44.31 44.94 44.01 44.73 267,556 +0.70(+1.60%)
Jul 07, 2020 44.44 44.44 43.32 44.03 386,948 -0.41(-0.91%)
Jul 06, 2020 45.10 45.39 44.27 44.44 219,854 -0.22(-0.48%)
Jul 02, 2020 43.53 44.65 43.45 44.65 266,654 +1.24(+2.84%)
Jul 01, 2020 43.65 43.84 43.22 43.42 191,524 +0.23(+0.54%)
Jun 30, 2020 43.02 43.27 42.61 43.18 283,055 +0.41(+0.95%)
Jun 29, 2020 42.62 43.45 42.22 42.78 214,643 +0.04(+0.08%)
Jun 26, 2020 43.69 43.76 42.50 42.74 350,399 -0.79(-1.82%)
Jun 25, 2020 42.65 43.54 42.15 43.54 282,387 +0.64(+1.49%)
Jun 24, 2020 44.13 44.13 42.59 42.90 425,811 -1.26(-2.86%)
Jun 23, 2020 45.53 45.53 43.81 44.16 329,370 -0.53(-1.19%)
Jun 22, 2020 45.07 45.45 44.18 44.69 573,904 +0.54(+1.23%)
Jun 19, 2020 44.55 45.38 43.90 44.15 589,656 -0.14(-0.33%)
Jun 18, 2020 44.22 44.73 43.66 44.29 201,806 -0.38(-0.85%)
Jun 17, 2020 44.29 45.15 43.99 44.67 333,392 +0.74(+1.68%)
Jun 16, 2020 44.92 44.92 42.83 43.93 428,897 +0.29(+0.66%)
Jun 15, 2020 41.50 43.71 41.42 43.64 307,015 +0.92(+2.15%)
Jun 12, 2020 42.52 43.21 41.62 42.72 555,159 +1.17(+2.82%)
Jun 11, 2020 42.83 43.00 41.44 41.55 526,596 -2.59(-5.86%)
Jun 10, 2020 44.82 45.02 43.95 44.14 491,774 -0.61(-1.37%)
Jun 09, 2020 44.52 44.86 43.58 44.75 407,622 -0.21(-0.46%)
Jun 08, 2020 43.89 44.90 43.77 44.96 643,643 +1.51(+3.49%)
Jun 05, 2020 43.45 44.19 43.24 43.45 603,743 +0.25(+0.58%)
Jun 04, 2020 43.95 44.24 42.76 43.19 597,194 -0.78(-1.76%)
Jun 03, 2020 43.82 44.30 43.37 43.97 1,550,957 +0.34(+0.79%)
Jun 02, 2020 43.57 43.72 43.34 43.63 1,054,882 +0.11(+0.25%)
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.