Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.57 34.70 34.35 34.56 443,410 -0.09(-0.25%)
Nov 29, 2021 34.28 34.73 34.00 34.65 364,152 +0.87(+2.59%)
Nov 26, 2021 33.76 33.98 33.35 33.77 300,740 -0.49(-1.43%)
Nov 24, 2021 34.28 34.63 33.92 34.26 271,118 -0.14(-0.41%)
Nov 23, 2021 35.05 35.05 34.23 34.40 467,036 -0.87(-2.46%)
Nov 22, 2021 35.51 35.78 34.82 35.27 405,363 -0.20(-0.56%)
Nov 19, 2021 35.54 35.80 35.33 35.47 137,799 +0.03(+0.08%)
Nov 18, 2021 36.17 36.28 35.28 35.44 252,163 -0.66(-1.83%)
Nov 17, 2021 35.91 36.40 35.84 36.10 159,408 +0.12(+0.34%)
Nov 16, 2021 36.02 36.40 35.79 35.98 188,506 -0.10(-0.29%)
Nov 15, 2021 36.34 36.58 35.99 36.08 246,052 -0.34(-0.93%)
Nov 12, 2021 36.38 36.53 36.06 36.42 208,477 +0.13(+0.36%)
Nov 11, 2021 36.64 36.64 36.22 36.29 178,818 -0.21(-0.57%)
Nov 10, 2021 36.64 36.50 305,035 -0.18(-0.49%)
Nov 09, 2021 37.09 37.09 36.49 36.67 273,741 -0.11(-0.31%)
Nov 08, 2021 37.34 37.46 36.75 36.79 448,101 -0.53(-1.41%)
Nov 05, 2021 37.67 37.67 36.64 37.32 289,480 -0.26(-0.70%)
Nov 04, 2021 37.46 37.64 37.24 37.58 143,606 +0.02(+0.05%)
Nov 03, 2021 37.57 37.80 37.34 37.56 157,122 -0.17(-0.45%)
Nov 02, 2021 38.34 38.34 37.57 37.73 231,237 -0.61(-1.60%)
Nov 01, 2021 37.67 38.48 38.11 38.34 332,595 +0.57(+1.52%)
Oct 29, 2021 37.94 37.94 37.32 37.77 428,959 -0.27(-0.72%)
Oct 28, 2021 36.68 38.31 36.62 38.04 662,552 +1.54(+4.21%)
Oct 27, 2021 35.89 36.54 35.61 36.51 268,177 +0.69(+1.92%)
Oct 26, 2021 36.55 35.70 35.82 239,877 -0.46(-1.27%)
Oct 25, 2021 35.73 36.35 35.60 36.28 249,585 +0.57(+1.61%)
Oct 22, 2021 35.61 35.83 35.27 35.70 403,463 -0.01(-0.03%)
Oct 21, 2021 35.90 35.95 35.54 35.71 236,234 -0.19(-0.52%)
Oct 20, 2021 36.18 36.51 35.88 35.90 177,058 -0.01(-0.03%)
Oct 19, 2021 35.51 36.37 35.51 35.91 194,765 +0.31(+0.87%)
Oct 18, 2021 35.59 35.73 35.39 35.60 251,893 -0.24(-0.66%)
Oct 15, 2021 36.04 36.04 35.50 35.84 216,676 -0.16(-0.44%)
Oct 14, 2021 37.17 37.17 35.87 36.00 283,422 -0.67(-1.82%)
Oct 13, 2021 36.23 36.76 36.15 36.67 350,452 +0.72(+1.99%)
Oct 12, 2021 34.73 36.14 34.42 35.95 437,789 +1.38(+3.98%)
Oct 11, 2021 34.24 35.44 34.24 34.57 326,257 +0.43(+1.27%)
Oct 08, 2021 34.30 34.40 34.05 34.14 789,338 -0.08(-0.22%)
Oct 07, 2021 33.99 34.40 33.82 34.22 506,675 +0.24(+0.72%)
Oct 06, 2021 33.54 33.99 33.37 33.97 438,811 +0.25(+0.75%)
Oct 05, 2021 34.05 34.13 33.71 33.72 405,127 -0.43(-1.27%)
Oct 04, 2021 34.43 34.73 33.78 34.15 336,989 -0.43(-1.25%)
Oct 01, 2021 34.86 35.13 34.33 34.58 384,779 -0.18(-0.51%)
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.