Skip to main content

Brookfield Renewable (NY: BEP )

23.39 +0.24 (+1.02%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.92 25.54 24.71 25.46 827,333 +0.86(+3.49%)
Sep 29, 2020 24.18 24.62 24.05 24.60 461,150 +0.54(+2.23%)
Sep 28, 2020 23.54 24.16 23.46 24.06 686,968 +0.64(+2.73%)
Sep 25, 2020 22.06 23.48 21.95 23.42 929,108 +1.43(+6.50%)
Sep 24, 2020 21.72 22.04 21.65 21.99 566,710 +0.06(+0.29%)
Sep 23, 2020 22.24 22.28 21.69 21.93 479,563 -0.27(-1.22%)
Sep 22, 2020 22.27 22.40 21.96 22.20 591,165 +0.01(+0.07%)
Sep 21, 2020 22.27 22.29 21.79 22.19 693,355 -0.07(-0.33%)
Sep 18, 2020 22.26 22.33 21.88 22.26 828,374 +0.01(+0.04%)
Sep 17, 2020 21.82 22.27 21.82 22.25 599,643 +0.06(+0.28%)
Sep 16, 2020 22.21 22.38 22.07 22.19 707,788 +0.23(+1.04%)
Sep 15, 2020 21.62 22.23 21.61 21.96 474,532 +0.59(+2.74%)
Sep 14, 2020 21.64 21.66 21.16 21.37 493,354 -0.01(-0.05%)
Sep 11, 2020 21.37 21.62 21.26 21.38 314,794 +0.00(+0.00%)
Sep 10, 2020 21.98 21.98 21.36 21.38 411,802 -0.42(-1.93%)
Sep 09, 2020 21.79 21.92 21.67 21.80 295,588 +0.26(+1.21%)
Sep 08, 2020 21.56 21.79 21.44 21.54 484,038 -0.28(-1.27%)
Sep 04, 2020 21.87 22.12 21.52 21.82 857,066 -0.12(-0.55%)
Sep 03, 2020 22.22 22.33 21.60 21.94 508,412 -0.37(-1.65%)
Sep 02, 2020 21.88 22.37 21.74 22.31 652,287 +0.48(+2.20%)
Sep 01, 2020 21.97 21.97 21.40 21.83 562,728 -0.18(-0.84%)
Aug 31, 2020 22.52 22.65 21.97 22.01 655,102 -0.42(-1.88%)
Aug 28, 2020 22.93 22.98 22.38 22.43 938,810 -0.33(-1.44%)
Aug 27, 2020 22.87 23.15 22.73 22.76 625,408 -0.06(-0.27%)
Aug 26, 2020 22.25 22.82 22.18 22.82 589,496 +0.37(+1.65%)
Aug 25, 2020 22.84 22.87 22.39 22.45 866,195 -0.25(-1.10%)
Aug 24, 2020 22.27 22.70 22.13 22.70 1,541,845 +0.56(+2.51%)
Aug 21, 2020 22.31 22.38 22.08 22.15 1,118,311 -0.09(-0.41%)
Aug 20, 2020 21.36 22.28 21.26 22.24 1,024,059 +0.81(+3.76%)
Aug 19, 2020 20.94 21.55 20.90 21.43 1,738,778 +0.52(+2.48%)
Aug 18, 2020 21.06 21.21 20.89 20.91 460,468 -0.12(-0.55%)
Aug 17, 2020 20.84 21.25 20.84 21.03 920,236 +0.20(+0.94%)
Aug 14, 2020 20.98 21.08 20.77 20.83 952,689 -0.17(-0.80%)
Aug 13, 2020 21.56 21.57 20.95 21.00 730,108 -0.47(-2.17%)
Aug 12, 2020 21.60 21.87 21.42 21.47 614,892 +0.06(+0.27%)
Aug 11, 2020 21.73 22.14 21.34 21.41 673,451 -0.43(-1.96%)
Aug 10, 2020 21.73 21.89 21.50 21.84 798,526 +0.12(+0.53%)
Aug 07, 2020 21.36 21.84 20.96 21.72 1,306,641 +0.58(+2.75%)
Aug 06, 2020 21.02 21.21 20.83 21.14 755,108 +0.07(+0.32%)
Aug 05, 2020 21.12 21.18 20.76 21.07 1,101,222 +0.19(+0.92%)
Aug 04, 2020 21.48 21.52 20.61 20.88 2,552,517 -0.63(-2.92%)
Aug 03, 2020 20.80 22.08 20.77 21.51 2,018,977 +0.83(+3.99%)
Jul 31, 2020 19.75 20.99 19.61 20.68 3,292,019 +1.30(+6.71%)
Jul 30, 2020 21.29 21.46 19.38 19.38 4,581,373 -1.57(-7.48%)
Jul 29, 2020 19.99 21.02 19.93 20.95 1,929,583 +1.02(+5.12%)
Jul 28, 2020 20.14 20.23 19.13 19.93 3,585,846 -0.20(-1.01%)
Jul 27, 2020 20.39 20.41 19.71 20.13 1,721,235 -0.17(-0.85%)
Jul 24, 2020 20.71 20.85 20.16 20.31 1,718,527 -0.71(-3.38%)
Jul 23, 2020 21.31 21.45 20.95 21.02 1,427,058 -0.43(-2.02%)
Jul 22, 2020 21.67 21.76 21.37 21.45 1,107,900 -0.30(-1.39%)
Jul 21, 2020 21.57 21.76 21.52 21.75 1,272,072 +0.33(+1.56%)
Jul 20, 2020 21.54 21.73 21.23 21.42 1,271,624 +0.03(+0.16%)
Jul 17, 2020 20.62 21.39 20.51 21.38 1,400,310 +0.87(+4.25%)
Jul 16, 2020 20.57 20.60 20.21 20.51 974,186 +0.01(+0.04%)
Jul 15, 2020 19.93 20.51 19.93 20.50 1,198,492 +0.69(+3.47%)
Jul 14, 2020 18.99 19.83 18.96 19.82 1,244,342 +0.75(+3.92%)
Jul 13, 2020 18.83 19.20 18.82 19.07 774,184 +0.33(+1.74%)
Jul 10, 2020 19.15 19.20 18.67 18.74 694,552 -0.38(-1.99%)
Jul 09, 2020 19.12 19.17 18.87 19.12 1,216,268 +0.08(+0.44%)
Jul 08, 2020 18.86 19.13 18.73 19.04 628,649 +0.30(+1.60%)
Jul 07, 2020 18.91 18.91 18.44 18.74 909,172 -0.17(-0.91%)
Jul 06, 2020 19.19 19.32 18.84 18.91 516,569 -0.09(-0.48%)
Jul 02, 2020 18.53 19.00 18.49 19.00 626,530 +0.53(+2.84%)
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.