Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 30.75 30.89 30.36 30.64 407,117 -0.12(-0.39%)
Oct 29, 2020 29.85 30.81 29.81 30.75 347,684 +0.95(+3.20%)
Oct 28, 2020 29.93 30.05 29.53 29.80 556,175 -0.51(-1.70%)
Oct 27, 2020 30.21 30.47 29.96 30.31 382,003 +0.29(+0.96%)
Oct 26, 2020 30.42 30.54 29.49 30.03 672,895 -0.01(-0.02%)
Oct 23, 2020 30.31 30.36 29.62 30.03 655,921 -0.08(-0.28%)
Oct 22, 2020 30.06 30.21 29.85 30.12 496,336 +0.02(+0.06%)
Oct 21, 2020 30.32 30.32 29.95 30.10 338,564 -0.19(-0.63%)
Oct 20, 2020 30.42 30.46 30.07 30.29 388,996 +0.12(+0.39%)
Oct 19, 2020 30.65 31.02 30.04 30.17 438,004 -0.20(-0.65%)
Oct 16, 2020 30.83 30.93 30.37 30.37 399,148 -0.12(-0.41%)
Oct 15, 2020 30.03 30.56 29.71 30.49 457,177 -0.12(-0.41%)
Oct 14, 2020 30.49 30.68 30.06 30.62 488,502 +0.25(+0.82%)
Oct 13, 2020 30.04 30.53 29.93 30.37 602,585 +0.22(+0.73%)
Oct 12, 2020 29.76 30.57 29.68 30.15 714,655 +0.65(+2.20%)
Oct 09, 2020 29.17 29.57 29.00 29.50 936,246 +0.55(+1.89%)
Oct 08, 2020 29.80 30.18 28.77 28.95 1,157,857 -1.04(-3.46%)
Oct 07, 2020 30.01 30.27 29.78 29.99 1,047,517 +0.19(+0.64%)
Oct 06, 2020 31.30 31.30 29.48 29.80 1,479,821 -1.64(-5.23%)
Oct 05, 2020 30.71 31.66 30.47 31.44 1,069,263 +1.16(+3.84%)
Oct 02, 2020 29.76 30.46 29.65 30.28 586,681 -0.12(-0.39%)
Oct 01, 2020 29.76 30.53 29.72 30.40 984,082 +0.72(+2.44%)
Sep 30, 2020 29.05 29.77 28.81 29.68 709,748 +1.00(+3.49%)
Sep 29, 2020 28.19 28.70 28.04 28.68 395,608 +0.63(+2.24%)
Sep 28, 2020 27.44 28.16 27.34 28.05 589,332 +0.75(+2.73%)
Sep 25, 2020 25.71 27.37 25.59 27.30 797,057 +1.67(+6.50%)
Sep 24, 2020 25.32 25.69 25.24 25.64 486,166 +0.07(+0.29%)
Sep 23, 2020 25.93 25.98 25.29 25.56 411,404 -0.32(-1.22%)
Sep 22, 2020 25.96 26.11 25.60 25.88 507,145 +0.02(+0.07%)
Sep 21, 2020 25.96 25.98 25.40 25.86 594,811 -0.08(-0.33%)
Sep 18, 2020 25.95 26.03 25.50 25.95 710,640 +0.01(+0.04%)
Sep 17, 2020 25.43 25.96 25.43 25.94 514,418 +0.07(+0.28%)
Sep 16, 2020 25.89 26.08 25.72 25.86 607,193 +0.27(+1.04%)
Sep 15, 2020 25.20 25.91 25.19 25.60 407,089 +0.68(+2.74%)
Sep 14, 2020 25.23 25.25 24.66 24.91 423,235 -0.01(-0.05%)
Sep 11, 2020 24.91 25.20 24.78 24.93 270,054 +0.00(+0.00%)
Sep 10, 2020 25.62 25.62 24.90 24.93 353,275 -0.49(-1.93%)
Sep 09, 2020 25.40 25.55 25.26 25.42 253,578 +0.30(+1.21%)
Sep 08, 2020 25.13 25.39 24.99 25.11 415,244 -0.32(-1.27%)
Sep 04, 2020 25.49 25.79 25.09 25.43 735,255 -0.14(-0.55%)
Sep 03, 2020 25.90 26.03 25.18 25.58 436,154 -0.43(-1.65%)
Sep 02, 2020 25.50 26.08 25.34 26.00 559,580 +0.56(+2.20%)
Sep 01, 2020 25.61 25.61 24.94 25.45 482,750 -0.21(-0.84%)
Aug 31, 2020 26.25 26.40 25.61 25.66 561,995 -0.49(-1.88%)
Aug 28, 2020 26.73 26.78 26.09 26.15 805,380 -0.46(-1.74%)
Aug 27, 2020 26.74 27.06 26.58 26.61 534,875 -0.07(-0.27%)
Aug 26, 2020 26.02 26.69 25.94 26.69 504,162 +0.43(+1.65%)
Aug 25, 2020 26.71 26.74 26.18 26.26 740,806 -0.29(-1.10%)
Aug 24, 2020 26.04 26.55 25.87 26.55 1,318,649 +0.65(+2.51%)
Aug 21, 2020 26.08 26.17 25.82 25.90 956,426 -0.11(-0.41%)
Aug 20, 2020 24.98 26.05 24.86 26.00 875,817 +0.94(+3.76%)
Aug 19, 2020 24.48 25.19 24.44 25.06 1,487,075 +0.61(+2.48%)
Aug 18, 2020 24.63 24.80 24.43 24.45 393,811 -0.13(-0.55%)
Aug 17, 2020 24.37 24.84 24.37 24.59 787,023 +0.23(+0.94%)
Aug 14, 2020 24.53 24.65 24.29 24.36 814,779 -0.20(-0.80%)
Aug 13, 2020 25.21 25.22 24.50 24.55 624,419 -0.54(-2.17%)
Aug 12, 2020 25.25 25.57 25.04 25.10 525,881 +0.07(+0.27%)
Aug 11, 2020 25.40 25.89 24.95 25.03 575,963 -0.50(-1.96%)
Aug 10, 2020 25.41 25.60 25.14 25.53 682,932 +0.13(+0.53%)
Aug 07, 2020 24.98 25.54 24.51 25.40 1,117,493 +0.68(+2.75%)
Aug 06, 2020 24.58 24.80 24.36 24.72 645,799 +0.08(+0.32%)
Aug 05, 2020 24.70 24.76 24.27 24.64 941,810 +0.22(+0.92%)
Aug 04, 2020 25.12 25.16 24.10 24.41 2,183,017 -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.