Brookfield Renewable (NY: BEP )

27.66 +0.11 (+0.40%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.75 35.22 34.54 34.76 282,401 +0.02(+0.05%)
Sep 29, 2021 34.70 34.84 34.39 34.74 362,387 +0.04(+0.11%)
Sep 28, 2021 35.27 35.28 34.51 34.71 414,356 -0.89(-2.51%)
Sep 27, 2021 36.14 36.14 35.28 35.60 425,965 -0.39(-1.07%)
Sep 24, 2021 36.21 36.36 35.84 35.99 395,113 -0.48(-1.32%)
Sep 23, 2021 37.11 37.32 36.41 36.47 382,105 -0.44(-1.20%)
Sep 22, 2021 36.43 37.39 36.14 36.91 440,964 +0.88(+2.43%)
Sep 21, 2021 36.12 36.40 35.59 36.03 278,935 +0.14(+0.39%)
Sep 20, 2021 35.86 36.45 35.41 35.89 504,519 -0.81(-2.21%)
Sep 17, 2021 36.45 36.75 36.17 36.70 642,654 +0.28(+0.78%)
Sep 16, 2021 36.26 36.52 35.98 36.42 303,817 -0.08(-0.21%)
Sep 15, 2021 36.77 36.90 36.14 36.50 362,365 -0.55(-1.47%)
Sep 14, 2021 37.06 37.19 36.59 37.04 272,009 -0.01(-0.03%)
Sep 13, 2021 37.79 37.79 36.61 37.05 484,857 -0.70(-1.85%)
Sep 10, 2021 38.03 38.17 37.57 37.75 191,674 -0.18(-0.47%)
Sep 09, 2021 37.67 38.43 37.67 37.93 182,667 +0.05(+0.12%)
Sep 08, 2021 38.71 38.93 37.84 37.88 200,825 -0.99(-2.54%)
Sep 07, 2021 39.10 39.22 38.69 38.87 257,982 -0.38(-0.96%)
Sep 03, 2021 38.93 39.34 38.84 39.25 205,750 +0.24(+0.60%)
Sep 02, 2021 38.50 39.10 38.38 39.01 215,721 +0.62(+1.62%)
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.