Brookfield Renewable (NY: BEP )

28.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.73 31.29 30.42 30.83 396,965 +0.35(+1.16%)
Sep 29, 2022 31.77 31.77 30.39 30.48 365,315 -1.03(-3.28%)
Sep 28, 2022 31.72 31.72 30.95 31.51 660,253 -0.21(-0.65%)
Sep 27, 2022 32.74 32.80 31.53 31.72 432,573 -0.74(-2.28%)
Sep 26, 2022 33.64 33.89 32.18 32.46 550,066 -1.54(-4.52%)
Sep 23, 2022 34.39 34.61 33.38 33.99 366,308 -0.78(-2.24%)
Sep 22, 2022 36.86 36.87 34.60 34.77 311,422 -1.94(-5.29%)
Sep 21, 2022 37.04 37.38 36.55 36.71 209,065 -0.33(-0.88%)
Sep 20, 2022 37.63 37.63 36.61 37.04 143,580 -0.54(-1.44%)
Sep 19, 2022 37.48 37.70 37.27 37.58 168,000 -0.20(-0.52%)
Sep 16, 2022 37.88 38.03 37.17 37.78 520,780 -0.10(-0.26%)
Sep 15, 2022 37.76 37.92 37.43 37.88 164,292 +0.01(+0.03%)
Sep 14, 2022 37.45 37.87 37.13 37.87 239,513 +0.71(+1.91%)
Sep 13, 2022 36.88 37.26 36.80 37.16 394,035 -0.13(-0.34%)
Sep 12, 2022 37.24 37.60 37.18 37.28 462,422 +0.09(+0.24%)
Sep 09, 2022 37.57 37.69 37.18 37.20 329,763 +0.04(+0.11%)
Sep 08, 2022 36.84 37.49 36.65 37.16 281,252 +0.43(+1.18%)
Sep 07, 2022 36.35 37.18 36.35 36.72 295,636 +0.08(+0.22%)
Sep 06, 2022 36.71 36.84 36.30 36.64 140,786 +0.14(+0.38%)
Sep 02, 2022 36.71 37.04 36.29 36.51 185,239 -0.05(-0.13%)
Sep 01, 2022 36.45 36.59 35.91 36.56 188,430 -0.10(-0.27%)
Aug 31, 2022 37.02 37.02 36.60 36.65 205,090 +0.03(+0.08%)
Aug 30, 2022 37.37 37.51 36.45 36.62 195,886 -0.37(-1.01%)
Aug 29, 2022 36.12 37.11 36.08 37.00 299,506 +0.49(+1.33%)
Aug 26, 2022 37.21 37.71 36.24 36.51 317,624 -1.13(-3.00%)
Aug 25, 2022 38.03 38.28 37.45 37.64 276,198 -0.28(-0.74%)
Aug 24, 2022 37.95 38.24 37.72 37.92 131,565 -0.01(-0.03%)
Aug 23, 2022 37.96 38.00 37.46 37.93 137,637 +0.28(+0.75%)
Aug 22, 2022 37.31 37.73 37.07 37.65 120,465 -0.09(-0.23%)
Aug 19, 2022 37.92 38.15 37.68 37.74 83,884 -0.61(-1.60%)
Aug 18, 2022 37.85 38.57 37.85 38.35 147,790 +0.46(+1.21%)
Aug 17, 2022 37.98 38.19 37.62 37.90 129,815 -0.21(-0.56%)
Aug 16, 2022 38.27 38.34 38.07 38.11 160,672 -0.05(-0.13%)
Aug 15, 2022 38.25 38.62 37.90 38.16 181,698 -0.48(-1.24%)
Aug 12, 2022 38.86 39.01 38.49 38.64 250,253 -0.16(-0.40%)
Aug 11, 2022 39.39 39.61 38.69 38.79 219,155 -0.48(-1.22%)
Aug 10, 2022 39.45 39.98 39.07 39.27 214,683 +0.13(+0.32%)
Aug 09, 2022 39.20 39.49 38.89 39.14 240,623 -0.15(-0.37%)
Aug 08, 2022 38.82 40.23 38.73 39.29 440,224 +1.05(+2.75%)
Aug 05, 2022 38.32 38.32 37.46 38.24 232,203 +0.42(+1.11%)
Aug 04, 2022 37.00 38.11 37.00 37.82 181,625 +0.66(+1.78%)
Aug 03, 2022 37.01 37.15 36.52 37.15 180,270 +0.28(+0.77%)
Aug 02, 2022 36.32 37.14 36.17 36.87 212,658 +0.29(+0.80%)
Aug 01, 2022 36.64 36.84 36.54 36.58 118,427 -0.19(-0.53%)
Jul 29, 2022 36.77 37.15 36.72 36.77 308,704 -0.03(-0.08%)
Jul 28, 2022 36.04 36.94 35.96 36.80 729,041 +1.32(+3.71%)
Jul 27, 2022 35.53 35.97 35.20 35.49 107,231 +0.02(+0.05%)
Jul 26, 2022 35.95 35.95 35.28 35.47 169,525 -0.44(-1.22%)
Jul 25, 2022 36.09 36.26 35.67 35.91 253,033 +0.09(+0.24%)
Jul 22, 2022 36.04 36.46 35.58 35.82 233,914 -0.09(-0.24%)
Jul 21, 2022 36.03 36.03 35.45 35.91 219,066 -0.12(-0.32%)
Jul 20, 2022 35.04 36.04 35.04 36.02 161,765 +0.89(+2.52%)
Jul 19, 2022 35.07 35.51 35.05 35.14 168,349 +0.26(+0.75%)
Jul 18, 2022 34.41 35.03 34.26 34.88 155,089 +0.78(+2.29%)
Jul 15, 2022 33.82 34.14 33.00 34.10 175,018 +0.44(+1.30%)
Jul 14, 2022 33.59 33.71 32.81 33.66 154,485 -0.07(-0.20%)
Jul 13, 2022 33.35 34.08 33.23 33.73 59,595 +0.08(+0.23%)
Jul 12, 2022 33.50 33.98 33.50 33.65 153,320 -0.12(-0.35%)
Jul 11, 2022 34.28 34.35 33.68 33.76 154,410 -0.56(-1.62%)
Jul 08, 2022 34.19 34.77 34.04 34.32 120,502 +0.14(+0.40%)
Jul 07, 2022 33.67 34.68 33.67 34.18 248,311 +0.43(+1.27%)
Jul 06, 2022 33.94 34.14 33.42 33.75 149,484 -0.11(-0.32%)
Jul 05, 2022 33.75 33.94 32.90 33.86 196,041 -0.43(-1.25%)
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.