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 (%)
Sep 30, 2022 25.99 26.46 25.73 26.08 469,334 +0.30(+1.16%)
Sep 29, 2022 26.87 26.87 25.70 25.78 431,914 -0.87(-3.28%)
Sep 28, 2022 26.83 26.83 26.18 26.65 780,621 -0.17(-0.65%)
Sep 27, 2022 27.69 27.74 26.67 26.83 511,434 -0.62(-2.28%)
Sep 26, 2022 28.45 28.66 27.22 27.45 650,346 -1.30(-4.52%)
Sep 23, 2022 29.09 29.28 28.23 28.75 433,089 -0.66(-2.24%)
Sep 22, 2022 31.18 31.18 29.26 29.41 368,196 -1.64(-5.29%)
Sep 21, 2022 31.33 31.62 30.91 31.05 247,179 -0.27(-0.88%)
Sep 20, 2022 31.83 31.83 30.97 31.33 169,756 -0.46(-1.44%)
Sep 19, 2022 31.70 31.89 31.53 31.79 198,628 -0.17(-0.52%)
Sep 16, 2022 32.03 32.17 31.44 31.95 615,721 -0.08(-0.26%)
Sep 15, 2022 31.93 32.08 31.66 32.03 194,243 +0.01(+0.03%)
Sep 14, 2022 31.68 32.03 31.40 32.03 283,177 +0.60(+1.91%)
Sep 13, 2022 31.19 31.52 31.13 31.43 465,870 -0.11(-0.34%)
Sep 12, 2022 31.50 31.81 31.45 31.54 546,724 +0.07(+0.24%)
Sep 09, 2022 31.78 31.88 31.44 31.46 389,881 +0.03(+0.11%)
Sep 08, 2022 31.16 31.71 31.00 31.43 332,526 +0.37(+1.18%)
Sep 07, 2022 30.74 31.44 30.74 31.06 349,532 +0.07(+0.22%)
Sep 06, 2022 31.05 31.16 30.70 30.99 166,452 +0.12(+0.38%)
Sep 02, 2022 31.05 31.33 30.69 30.88 219,009 -0.04(-0.13%)
Sep 01, 2022 30.83 30.95 30.38 30.92 222,782 -0.08(-0.27%)
Aug 31, 2022 31.31 31.31 30.96 31.00 242,479 +0.02(+0.08%)
Aug 30, 2022 31.61 31.73 30.83 30.98 231,598 -0.05(-0.16%)
Aug 29, 2022 30.29 31.12 30.26 31.03 357,150 +0.41(+1.33%)
Aug 26, 2022 31.21 31.62 30.39 30.62 378,755 -0.95(-3.00%)
Aug 25, 2022 31.89 32.11 31.41 31.57 329,356 -0.24(-0.74%)
Aug 24, 2022 31.83 32.06 31.63 31.80 156,887 -0.01(-0.03%)
Aug 23, 2022 31.84 31.87 31.41 31.81 164,128 +0.24(+0.75%)
Aug 22, 2022 31.29 31.64 31.09 31.57 143,650 -0.07(-0.23%)
Aug 19, 2022 31.80 31.99 31.60 31.65 100,028 -0.51(-1.60%)
Aug 18, 2022 31.74 32.34 31.74 32.16 176,235 +0.38(+1.21%)
Aug 17, 2022 31.85 32.02 31.55 31.78 154,800 -0.18(-0.56%)
Aug 16, 2022 32.09 32.15 31.93 31.96 191,596 -0.04(-0.13%)
Aug 15, 2022 32.07 32.38 31.78 32.00 216,669 -0.40(-1.24%)
Aug 12, 2022 32.59 32.71 32.28 32.40 298,418 -0.13(-0.40%)
Aug 11, 2022 33.03 33.22 32.45 32.53 261,335 -0.40(-1.22%)
Aug 10, 2022 33.09 33.53 32.77 32.93 256,003 +0.11(+0.32%)
Aug 09, 2022 32.87 33.12 32.61 32.82 286,934 -0.12(-0.37%)
Aug 08, 2022 32.55 33.74 32.48 32.95 524,952 +0.88(+2.75%)
Aug 05, 2022 32.14 32.14 31.41 32.06 276,894 +0.35(+1.11%)
Aug 04, 2022 31.03 31.96 31.03 31.71 216,582 +0.56(+1.78%)
Aug 03, 2022 31.04 31.16 30.63 31.16 214,966 +0.24(+0.77%)
Aug 02, 2022 30.46 31.14 30.33 30.92 253,587 +0.25(+0.80%)
Aug 01, 2022 30.72 30.90 30.64 30.68 141,220 -0.16(-0.53%)
Jul 29, 2022 30.84 31.15 30.79 30.84 368,119 -0.02(-0.08%)
Jul 28, 2022 30.23 30.98 30.15 30.86 869,356 +1.10(+3.71%)
Jul 27, 2022 29.79 30.16 29.52 29.76 127,869 +0.02(+0.06%)
Jul 26, 2022 30.14 30.14 29.59 29.74 202,153 -0.37(-1.22%)
Jul 25, 2022 30.27 30.41 29.92 30.11 301,733 +0.07(+0.24%)
Jul 22, 2022 30.23 30.58 29.84 30.04 278,935 -0.07(-0.24%)
Jul 21, 2022 30.22 30.22 29.73 30.11 261,228 -0.10(-0.32%)
Jul 20, 2022 29.39 30.23 29.39 30.21 192,900 +0.74(+2.52%)
Jul 19, 2022 29.41 29.78 29.39 29.47 200,750 +0.22(+0.75%)
Jul 18, 2022 28.85 29.38 28.73 29.25 184,938 +0.65(+2.29%)
Jul 15, 2022 28.36 28.63 27.68 28.59 208,703 +0.37(+1.30%)
Jul 14, 2022 28.17 28.27 27.51 28.23 184,218 -0.06(-0.20%)
Jul 13, 2022 27.96 28.58 27.87 28.28 71,065 +0.07(+0.23%)
Jul 12, 2022 28.09 28.49 28.09 28.22 182,829 -0.10(-0.35%)
Jul 11, 2022 28.75 28.81 28.24 28.32 184,129 -0.47(-1.62%)
Jul 08, 2022 28.67 29.16 28.54 28.78 143,695 +0.11(+0.40%)
Jul 07, 2022 28.23 29.08 28.23 28.67 296,102 +0.36(+1.27%)
Jul 06, 2022 28.46 28.63 28.03 28.31 178,255 -0.09(-0.32%)
Jul 05, 2022 28.30 28.46 27.59 28.40 233,772 -0.36(-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.