Brookfield Renewable (NY: BEP )

32.73 +1.43 (+4.57%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.17 35.95 34.99 35.79 313,891 +0.70(+1.99%)
Dec 30, 2021 34.22 35.26 34.22 35.09 324,451 +0.46(+1.33%)
Dec 29, 2021 35.32 35.35 34.20 34.63 577,173 -0.86(-2.42%)
Dec 28, 2021 35.35 35.72 35.16 35.49 225,048 +0.05(+0.14%)
Dec 27, 2021 35.36 35.51 34.77 35.44 331,930 -0.06(-0.17%)
Dec 23, 2021 35.30 35.70 34.97 35.50 531,318 +0.23(+0.65%)
Dec 22, 2021 35.00 35.40 34.45 35.27 526,047 +0.23(+0.66%)
Dec 21, 2021 34.70 35.29 34.65 35.04 439,996 +0.41(+1.18%)
Dec 20, 2021 35.13 35.30 34.55 34.63 389,199 -0.87(-2.45%)
Dec 17, 2021 34.00 35.80 34.00 35.50 851,856 +1.25(+3.65%)
Dec 16, 2021 33.62 34.58 33.60 34.25 584,374 +0.97(+2.91%)
Dec 15, 2021 33.15 33.47 32.85 33.28 425,547 -0.02(-0.06%)
Dec 14, 2021 33.59 33.99 33.07 33.30 566,254 -0.16(-0.48%)
Dec 13, 2021 33.18 33.56 32.90 33.46 490,722 +0.19(+0.57%)
Dec 10, 2021 33.78 33.95 33.03 33.27 637,914 -0.52(-1.54%)
Dec 09, 2021 34.42 34.95 33.75 33.79 446,741 -0.59(-1.72%)
Dec 08, 2021 35.34 35.55 34.33 34.38 334,898 -0.57(-1.63%)
Dec 07, 2021 34.97 35.27 34.80 34.95 364,335 +0.49(+1.42%)
Dec 06, 2021 33.60 34.80 33.56 34.46 493,721 +0.47(+1.38%)
Dec 03, 2021 35.12 35.17 33.58 33.99 734,162 -0.99(-2.83%)
Dec 02, 2021 35.52 35.81 34.95 34.98 398,043 -0.72(-2.02%)
Dec 01, 2021 36.50 36.61 35.47 35.70 522,118 -0.60(-1.65%)
Nov 30, 2021 36.31 36.44 36.08 36.30 422,190 -0.09(-0.25%)
Nov 29, 2021 36.00 36.48 35.71 36.39 346,715 +0.53(+1.48%)
Nov 26, 2021 35.85 36.08 35.41 35.86 283,245 -0.52(-1.43%)
Nov 24, 2021 36.40 36.77 36.02 36.38 255,346 -0.15(-0.41%)
Nov 23, 2021 37.22 37.22 36.34 36.53 439,867 -0.92(-2.46%)
Nov 22, 2021 37.70 37.99 36.97 37.45 381,781 -0.21(-0.56%)
Nov 19, 2021 37.73 38.01 37.51 37.66 129,783 +0.03(+0.08%)
Nov 18, 2021 38.40 38.52 37.46 37.63 237,494 -0.70(-1.83%)
Nov 17, 2021 38.13 38.65 38.05 38.33 150,135 +0.13(+0.34%)
Nov 16, 2021 38.25 38.65 38.00 38.20 177,540 -0.11(-0.29%)
Nov 15, 2021 38.59 38.84 38.21 38.31 231,738 -0.36(-0.93%)
Nov 12, 2021 38.63 38.79 38.29 38.67 196,349 +0.14(+0.36%)
Nov 11, 2021 38.90 38.90 38.46 38.53 168,416 -0.22(-0.57%)
Nov 10, 2021 38.90 38.75 287,290 -0.19(-0.49%)
Nov 09, 2021 39.38 39.38 38.74 38.94 257,817 -0.12(-0.31%)
Nov 08, 2021 39.65 39.77 39.02 39.06 422,033 -0.56(-1.41%)
Nov 05, 2021 40.00 40.00 38.90 39.62 272,640 -0.28(-0.70%)
Nov 04, 2021 39.77 39.97 39.54 39.90 135,252 +0.02(+0.05%)
Nov 03, 2021 39.89 40.14 39.65 39.88 147,982 -0.18(-0.45%)
Nov 02, 2021 40.71 40.71 39.89 40.06 217,785 -0.65(-1.60%)
Nov 01, 2021 40.00 40.86 40.46 40.71 313,247 +0.61(+1.52%)
Oct 29, 2021 40.28 40.28 39.62 40.10 404,005 -0.29(-0.72%)
Oct 28, 2021 38.95 40.68 38.88 40.39 624,008 +1.63(+4.21%)
Oct 27, 2021 38.11 38.80 37.81 38.76 252,576 +0.73(+1.92%)
Oct 26, 2021 38.81 37.90 38.03 225,923 -0.49(-1.27%)
Oct 25, 2021 37.94 38.60 37.80 38.52 235,066 +0.61(+1.61%)
Oct 22, 2021 37.81 38.04 37.45 37.91 379,992 -0.01(-0.03%)
Oct 21, 2021 38.12 38.17 37.74 37.92 222,492 -0.20(-0.52%)
Oct 20, 2021 38.42 38.77 38.10 38.12 166,758 -0.01(-0.03%)
Oct 19, 2021 37.70 38.62 37.70 38.13 183,435 +0.33(+0.87%)
Oct 18, 2021 37.79 37.94 37.58 37.80 237,240 -0.25(-0.66%)
Oct 15, 2021 38.27 38.27 37.70 38.05 204,071 -0.17(-0.44%)
Oct 14, 2021 39.47 39.47 38.09 38.22 266,934 -0.71(-1.82%)
Oct 13, 2021 38.47 39.03 38.39 38.93 330,065 +0.76(+1.99%)
Oct 12, 2021 36.87 38.37 36.55 38.17 412,321 +1.46(+3.98%)
Oct 11, 2021 36.36 37.63 36.36 36.71 307,277 +0.46(+1.27%)
Oct 08, 2021 36.42 36.53 36.15 36.25 743,419 -0.08(-0.22%)
Oct 07, 2021 36.09 36.52 35.91 36.33 477,200 +0.26(+0.72%)
Oct 06, 2021 35.61 36.09 35.43 36.07 413,284 +0.27(+0.75%)
Oct 05, 2021 36.15 36.24 35.79 35.80 381,559 -0.46(-1.27%)
Oct 04, 2021 36.56 36.88 35.87 36.26 317,385 -0.46(-1.25%)
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.