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 (%)
Apr 30, 2021 34.29 34.38 33.63 33.68 456,846 -0.81(-2.36%)
Apr 29, 2021 34.98 35.06 34.11 34.49 342,651 -0.32(-0.91%)
Apr 28, 2021 34.89 34.93 34.45 34.81 322,188 -0.08(-0.22%)
Apr 27, 2021 35.53 35.53 34.68 34.89 292,736 -0.39(-1.12%)
Apr 26, 2021 35.03 35.49 34.91 35.28 519,407 +0.25(+0.71%)
Apr 23, 2021 34.45 35.11 34.45 35.03 150,143 +0.51(+1.49%)
Apr 22, 2021 34.57 35.02 34.41 34.52 367,277 +0.18(+0.52%)
Apr 21, 2021 33.94 34.66 33.94 34.34 316,990 +0.03(+0.10%)
Apr 20, 2021 35.85 35.85 33.92 34.30 694,576 -1.27(-3.57%)
Apr 19, 2021 36.41 36.66 35.03 35.57 612,514 -1.22(-3.31%)
Apr 16, 2021 37.00 37.20 36.79 36.79 225,856 -0.28(-0.76%)
Apr 15, 2021 37.08 37.30 36.58 37.07 242,776 +0.26(+0.70%)
Apr 14, 2021 37.47 37.67 36.45 36.82 254,477 -0.68(-1.81%)
Apr 13, 2021 37.21 37.55 36.91 37.49 280,824 +0.36(+0.97%)
Apr 12, 2021 37.54 37.64 36.72 37.13 434,096 -0.17(-0.46%)
Apr 09, 2021 36.76 37.54 36.43 37.30 319,069 +0.54(+1.47%)
Apr 08, 2021 36.45 36.82 36.31 36.76 557,659 +0.47(+1.30%)
Apr 07, 2021 37.42 37.42 36.16 36.29 414,577 -0.93(-2.51%)
Apr 06, 2021 37.42 37.70 36.89 37.23 341,675 -0.19(-0.50%)
Apr 05, 2021 36.86 37.97 36.86 37.42 603,932 +0.75(+2.06%)
Apr 01, 2021 36.85 37.15 36.56 36.66 592,523 +0.15(+0.40%)
Mar 31, 2021 36.86 37.03 36.14 36.52 308,713 -0.04(-0.12%)
Mar 30, 2021 35.44 36.62 35.17 36.56 387,253 +0.91(+2.55%)
Mar 29, 2021 35.50 36.14 35.44 35.65 284,990 -0.10(-0.29%)
Mar 26, 2021 35.18 35.83 35.18 35.75 487,061 +0.45(+1.26%)
Mar 25, 2021 34.63 35.47 34.29 35.31 275,371 +0.51(+1.45%)
Mar 24, 2021 35.12 35.32 34.63 34.80 351,132 -0.26(-0.73%)
Mar 23, 2021 34.70 35.29 34.28 35.06 462,104 +0.36(+1.04%)
Mar 22, 2021 34.29 34.92 34.16 34.70 239,315 +0.69(+2.04%)
Mar 19, 2021 34.53 34.83 33.71 34.00 960,590 -0.06(-0.18%)
Mar 18, 2021 34.96 35.12 33.91 34.06 662,734 -1.06(-3.03%)
Mar 17, 2021 35.69 35.93 34.79 35.13 626,271 -0.94(-2.61%)
Mar 16, 2021 35.57 36.38 35.13 36.07 388,132 +0.69(+1.96%)
Mar 15, 2021 35.10 35.49 34.63 35.38 453,451 +0.15(+0.41%)
Mar 12, 2021 35.09 35.55 34.57 35.23 326,885 -0.06(-0.17%)
Mar 11, 2021 34.66 35.38 34.24 35.29 426,390 +1.14(+3.34%)
Mar 10, 2021 35.72 35.95 34.04 34.15 484,548 -0.84(-2.40%)
Mar 09, 2021 33.66 35.48 33.63 34.99 653,766 +2.05(+6.22%)
Mar 08, 2021 33.17 33.30 32.50 32.94 991,436 -0.30(-0.90%)
Mar 05, 2021 34.69 34.73 32.35 33.24 1,557,664 -1.51(-4.34%)
Mar 04, 2021 35.84 36.54 34.41 34.75 880,215 -1.47(-4.07%)
Mar 03, 2021 36.74 36.81 35.92 36.22 418,719 -0.42(-1.15%)
Mar 02, 2021 36.81 36.94 36.37 36.64 520,341 +0.03(+0.09%)
Mar 01, 2021 37.17 37.57 36.52 36.61 515,851 +0.43(+1.18%)
Feb 26, 2021 35.14 36.73 35.02 36.18 609,322 +0.85(+2.40%)
Feb 25, 2021 36.25 36.52 35.06 35.33 599,855 -1.09(-3.00%)
Feb 24, 2021 37.20 37.79 36.28 36.43 630,059 -0.79(-2.13%)
Feb 23, 2021 37.09 37.36 35.47 37.22 1,094,144 -0.53(-1.40%)
Feb 22, 2021 39.01 39.11 37.52 37.75 920,867 -1.57(-4.00%)
Feb 19, 2021 38.85 39.41 38.85 39.32 499,358 +0.65(+1.67%)
Feb 18, 2021 38.38 38.86 37.63 38.67 489,596 +0.01(+0.02%)
Feb 17, 2021 38.32 38.92 37.81 38.67 649,217 +0.18(+0.46%)
Feb 16, 2021 40.50 40.58 38.38 38.49 793,543 -0.91(-2.31%)
Feb 12, 2021 39.18 39.51 38.70 39.40 535,429 -0.18(-0.45%)
Feb 11, 2021 40.18 40.27 39.11 39.58 1,370,620 -0.34(-0.85%)
Feb 10, 2021 40.99 41.09 39.34 39.92 1,161,633 -0.67(-1.66%)
Feb 09, 2021 40.57 41.53 40.19 40.59 755,709 -0.60(-1.47%)
Feb 08, 2021 41.18 41.39 40.26 41.19 730,280 +1.12(+2.80%)
Feb 05, 2021 39.58 41.18 39.52 40.07 637,651 +0.68(+1.73%)
Feb 04, 2021 39.05 39.77 38.47 39.39 547,888 +0.82(+2.12%)
Feb 03, 2021 39.32 39.32 38.32 38.57 556,114 -0.52(-1.33%)
Feb 02, 2021 39.40 40.20 39.01 39.09 497,188 +0.09(+0.22%)
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.