Skip to main content

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.75 30.89 30.36 30.64 407,057 -0.12(-0.39%)
Oct 29, 2020 29.85 30.81 29.82 30.76 347,633 +0.95(+3.20%)
Oct 28, 2020 29.94 30.05 29.54 29.80 556,093 -0.51(-1.70%)
Oct 27, 2020 30.22 30.47 29.96 30.32 381,947 +0.29(+0.96%)
Oct 26, 2020 30.42 30.55 29.50 30.03 672,796 -0.01(-0.02%)
Oct 23, 2020 30.31 30.36 29.62 30.04 655,825 -0.08(-0.28%)
Oct 22, 2020 30.07 30.22 29.85 30.12 496,263 +0.02(+0.06%)
Oct 21, 2020 30.33 30.33 29.95 30.10 338,514 -0.19(-0.63%)
Oct 20, 2020 30.42 30.46 30.07 30.30 388,939 +0.12(+0.39%)
Oct 19, 2020 30.66 31.03 30.05 30.18 437,940 -0.20(-0.65%)
Oct 16, 2020 30.84 30.94 30.37 30.37 399,090 -0.12(-0.41%)
Oct 15, 2020 30.03 30.56 29.72 30.50 457,110 -0.12(-0.41%)
Oct 14, 2020 30.50 30.68 30.07 30.62 488,430 +0.25(+0.82%)
Oct 13, 2020 30.05 30.53 29.93 30.37 602,496 +0.22(+0.73%)
Oct 12, 2020 29.76 30.58 29.69 30.15 714,550 +0.65(+2.20%)
Oct 09, 2020 29.18 29.57 29.00 29.50 936,109 +0.55(+1.89%)
Oct 08, 2020 29.81 30.19 28.77 28.96 1,157,687 -1.04(-3.46%)
Oct 07, 2020 30.02 30.28 29.79 30.00 1,047,363 +0.19(+0.64%)
Oct 06, 2020 31.30 31.30 29.49 29.80 1,479,604 -1.64(-5.23%)
Oct 05, 2020 30.71 31.67 30.47 31.45 1,069,106 +1.16(+3.84%)
Oct 02, 2020 29.76 30.46 29.65 30.28 586,595 -0.12(-0.39%)
Oct 01, 2020 29.76 30.53 29.72 30.40 983,938 +0.72(+2.44%)
Sep 30, 2020 29.05 29.78 28.81 29.68 709,644 +1.00(+3.49%)
Sep 29, 2020 28.19 28.70 28.04 28.68 395,550 +0.63(+2.24%)
Sep 28, 2020 27.45 28.17 27.35 28.05 589,245 +0.75(+2.73%)
Sep 25, 2020 25.71 27.38 25.60 27.31 796,941 +1.67(+6.50%)
Sep 24, 2020 25.32 25.69 25.25 25.64 486,095 +0.07(+0.29%)
Sep 23, 2020 25.93 25.98 25.29 25.57 411,344 -0.32(-1.22%)
Sep 22, 2020 25.96 26.12 25.60 25.88 507,071 +0.02(+0.07%)
Sep 21, 2020 25.97 25.99 25.40 25.87 594,724 -0.08(-0.33%)
Sep 18, 2020 25.95 26.03 25.51 25.95 710,536 +0.01(+0.04%)
Sep 17, 2020 25.44 25.96 25.44 25.94 514,343 +0.07(+0.28%)
Sep 16, 2020 25.90 26.09 25.73 25.87 607,104 +0.27(+1.04%)
Sep 15, 2020 25.21 25.92 25.19 25.60 407,029 +0.68(+2.74%)
Sep 14, 2020 25.23 25.25 24.66 24.92 423,173 -0.01(-0.05%)
Sep 11, 2020 24.91 25.21 24.79 24.93 270,014 +0.00(+0.00%)
Sep 10, 2020 25.62 25.62 24.90 24.93 353,223 -0.49(-1.93%)
Sep 09, 2020 25.40 25.56 25.27 25.42 253,540 +0.30(+1.21%)
Sep 08, 2020 25.13 25.40 24.99 25.12 415,183 -0.32(-1.27%)
Sep 04, 2020 25.49 25.79 25.09 25.44 735,147 -0.14(-0.55%)
Sep 03, 2020 25.91 26.03 25.18 25.58 436,090 -0.43(-1.65%)
Sep 02, 2020 25.51 26.08 25.34 26.01 559,498 +0.56(+2.20%)
Sep 01, 2020 25.61 25.61 24.95 25.45 482,679 -0.21(-0.84%)
Aug 31, 2020 26.26 26.40 25.62 25.66 561,913 -0.49(-1.88%)
Aug 28, 2020 26.74 26.79 26.09 26.16 805,262 -0.46(-1.74%)
Aug 27, 2020 26.75 27.07 26.59 26.62 534,796 -0.07(-0.27%)
Aug 26, 2020 26.02 26.69 25.94 26.69 504,087 +0.43(+1.65%)
Aug 25, 2020 26.71 26.75 26.18 26.26 740,697 -0.29(-1.10%)
Aug 24, 2020 26.04 26.55 25.88 26.55 1,318,455 +0.65(+2.51%)
Aug 21, 2020 26.09 26.18 25.82 25.90 956,285 -0.11(-0.41%)
Aug 20, 2020 24.98 26.06 24.86 26.01 875,689 +0.94(+3.76%)
Aug 19, 2020 24.49 25.20 24.45 25.06 1,486,856 +0.61(+2.48%)
Aug 18, 2020 24.63 24.81 24.43 24.46 393,753 -0.13(-0.55%)
Aug 17, 2020 24.37 24.84 24.37 24.59 786,908 +0.23(+0.94%)
Aug 14, 2020 24.54 24.65 24.29 24.36 814,659 -0.20(-0.80%)
Aug 13, 2020 25.22 25.23 24.50 24.56 624,327 -0.54(-2.17%)
Aug 12, 2020 25.25 25.57 25.05 25.10 525,803 +0.07(+0.27%)
Aug 11, 2020 25.41 25.89 24.96 25.04 575,878 -0.50(-1.96%)
Aug 10, 2020 25.42 25.60 25.15 25.54 682,832 +0.13(+0.53%)
Aug 07, 2020 24.98 25.54 24.51 25.40 1,117,329 +0.68(+2.75%)
Aug 06, 2020 24.58 24.81 24.36 24.72 645,704 +0.08(+0.32%)
Aug 05, 2020 24.70 24.77 24.27 24.64 941,672 +0.22(+0.92%)
Aug 04, 2020 25.12 25.16 24.10 24.42 2,182,697 -0.74(-2.92%)
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.