Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.26 28.52 27.96 28.43 274,909 +0.01(+0.03%)
Jun 29, 2022 28.34 28.49 27.98 28.42 185,627 +0.19(+0.67%)
Jun 28, 2022 28.85 29.19 28.08 28.23 235,751 -0.63(-2.18%)
Jun 27, 2022 28.61 29.22 28.50 28.86 322,549 +0.22(+0.77%)
Jun 24, 2022 27.82 28.72 27.82 28.64 459,169 +0.82(+2.94%)
Jun 23, 2022 27.51 28.02 27.33 27.82 313,284 +0.55(+2.01%)
Jun 22, 2022 27.16 27.42 27.00 27.28 198,049 -0.17(-0.62%)
Jun 21, 2022 27.42 27.78 27.31 27.45 178,064 +0.16(+0.57%)
Jun 17, 2022 27.24 27.69 26.78 27.29 451,882 +0.01(+0.03%)
Jun 16, 2022 27.95 28.05 27.08 27.29 308,501 -1.16(-4.08%)
Jun 15, 2022 28.10 28.73 28.07 28.45 348,007 +0.45(+1.60%)
Jun 14, 2022 28.09 28.24 27.71 28.00 377,549 -0.30(-1.07%)
Jun 13, 2022 29.21 29.21 27.84 28.30 527,854 -1.24(-4.20%)
Jun 10, 2022 29.50 29.65 29.31 29.54 350,283 -0.33(-1.09%)
Jun 09, 2022 29.97 30.14 29.55 29.87 309,024 +0.01(+0.03%)
Jun 08, 2022 29.40 29.98 29.40 29.86 135,757 +0.22(+0.74%)
Jun 07, 2022 29.92 29.94 29.34 29.64 294,209 -0.33(-1.09%)
Jun 06, 2022 29.79 29.97 29.43 29.97 199,316 +0.72(+2.46%)
Jun 03, 2022 28.94 29.34 28.94 29.25 188,710 -0.04(-0.14%)
Jun 02, 2022 28.39 29.34 28.39 29.29 231,417 +0.95(+3.34%)
Jun 01, 2022 29.18 29.18 28.29 28.34 384,109 -0.73(-2.50%)
May 31, 2022 30.01 30.11 29.06 29.07 253,878 -0.94(-3.13%)
May 27, 2022 29.90 30.43 29.81 30.01 522,571 +0.30(+1.00%)
May 26, 2022 29.48 29.84 29.27 29.71 377,032 +0.38(+1.28%)
May 25, 2022 29.13 29.52 28.98 29.33 501,379 +0.22(+0.74%)
May 24, 2022 28.98 29.24 28.41 29.12 419,485 +0.18(+0.61%)
May 23, 2022 28.43 29.08 28.43 28.94 283,670 +0.54(+1.89%)
May 20, 2022 28.63 28.75 28.01 28.40 301,294 +0.03(+0.11%)
May 19, 2022 27.72 28.68 27.72 28.37 373,475 +0.65(+2.34%)
May 18, 2022 27.61 28.43 27.52 27.72 331,636 -0.04(-0.14%)
May 17, 2022 27.05 27.86 27.05 27.76 362,408 +0.87(+3.25%)
May 16, 2022 27.23 27.51 26.84 26.89 495,197 -0.46(-1.70%)
May 13, 2022 27.04 27.86 26.94 27.35 434,569 +0.22(+0.83%)
May 12, 2022 26.66 27.35 26.56 27.13 863,935 -0.34(-1.25%)
May 11, 2022 27.30 27.85 27.19 27.47 515,042 +0.15(+0.56%)
May 10, 2022 27.23 27.89 26.48 27.32 739,929 +0.03(+0.12%)
May 09, 2022 27.51 27.88 26.92 27.29 469,381 -0.78(-2.77%)
May 06, 2022 27.24 28.26 26.94 28.07 250,039 +0.00(+0.00%)
May 05, 2022 28.85 28.89 27.91 28.07 167,059 -0.97(-3.34%)
May 04, 2022 27.63 29.41 27.63 29.04 753,317 +1.38(+4.98%)
May 03, 2022 27.89 28.27 27.66 27.66 272,448 -0.32(-1.15%)
May 02, 2022 28.05 28.21 27.31 27.98 538,515 -0.22(-0.77%)
Apr 29, 2022 28.47 28.67 28.07 28.19 745,140 -0.42(-1.48%)
Apr 28, 2022 28.72 28.75 28.33 28.62 264,299 +0.01(+0.03%)
Apr 27, 2022 28.73 28.92 28.45 28.61 757,124 -0.14(-0.47%)
Apr 26, 2022 28.99 29.39 28.59 28.75 323,120 -0.38(-1.29%)
Apr 25, 2022 28.84 29.20 28.37 29.12 461,274 +0.03(+0.11%)
Apr 22, 2022 29.23 29.44 28.84 29.09 307,735 -0.24(-0.82%)
Apr 21, 2022 30.08 30.37 29.17 29.33 305,772 -0.73(-2.42%)
Apr 20, 2022 30.23 30.72 29.96 30.06 279,887 -0.12(-0.40%)
Apr 19, 2022 29.89 30.43 29.80 30.18 198,640 +0.23(+0.78%)
Apr 18, 2022 30.38 30.44 29.71 29.95 264,960 -0.42(-1.40%)
Apr 14, 2022 30.81 30.81 30.35 30.37 354,577 -0.54(-1.76%)
Apr 13, 2022 30.84 31.05 30.32 30.92 397,743 +0.01(+0.03%)
Apr 12, 2022 31.38 31.42 30.79 30.91 453,100 -0.33(-1.05%)
Apr 11, 2022 31.92 31.92 30.79 31.24 826,456 -0.85(-2.65%)
Apr 08, 2022 32.04 32.31 31.92 32.09 566,209 +0.10(+0.30%)
Apr 07, 2022 31.86 32.07 31.47 31.99 326,128 +0.33(+1.04%)
Apr 06, 2022 31.21 31.85 31.09 31.66 271,833 +0.22(+0.71%)
Apr 05, 2022 32.04 32.90 31.44 31.44 292,468 -0.72(-2.24%)
Apr 04, 2022 32.40 32.80 31.94 32.16 305,853 -0.66(-2.00%)
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.