Brookfield Renewable (NY: BEP )

38.26 USD +0.35 (+0.92%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.00 42.85 40.86 42.21 522,300 +0.99(+2.40%)
Feb 25, 2021 42.29 42.60 40.90 41.22 514,185 -1.58(-3.69%)
Feb 24, 2021 43.71 44.40 42.63 42.80 536,239 -0.93(-2.13%)
Feb 23, 2021 43.58 43.90 41.68 43.73 931,218 -0.62(-1.40%)
Feb 22, 2021 45.84 45.95 44.08 44.35 783,743 -1.85(-4.00%)
Feb 19, 2021 45.65 46.31 45.65 46.20 425,000 +0.76(+1.67%)
Feb 18, 2021 45.10 45.66 44.21 45.44 416,692 +0.01(+0.02%)
Feb 17, 2021 45.03 45.73 44.42 45.43 552,544 +0.21(+0.46%)
Feb 16, 2021 47.59 47.68 45.09 45.22 675,379 -1.07(-2.31%)
Feb 12, 2021 46.03 46.43 45.47 46.29 455,700 -0.21(-0.45%)
Feb 11, 2021 47.21 47.32 45.95 46.50 1,166,525 -0.40(-0.85%)
Feb 10, 2021 48.16 48.28 46.22 46.90 988,657 -0.79(-1.66%)
Feb 09, 2021 47.67 48.80 47.22 47.69 643,179 -0.71(-1.47%)
Feb 08, 2021 48.38 48.63 47.30 48.40 621,536 +1.32(+2.80%)
Feb 05, 2021 46.50 48.39 46.44 47.08 542,700 +0.80(+1.73%)
Feb 04, 2021 45.88 46.73 45.20 46.28 466,304 +0.96(+2.12%)
Feb 03, 2021 46.20 46.20 45.02 45.32 473,305 -0.61(-1.33%)
Feb 02, 2021 46.29 47.23 45.84 45.93 423,153 +0.10(+0.22%)
Feb 01, 2021 45.42 46.23 45.15 45.83 303,417 +0.53(+1.17%)
Jan 29, 2021 45.50 46.13 44.20 45.30 443,500 -0.54(-1.18%)
Jan 28, 2021 45.69 46.75 45.67 45.84 402,461 +0.17(+0.37%)
Jan 27, 2021 46.14 46.73 45.20 45.67 517,169 -1.36(-2.89%)
Jan 26, 2021 48.26 48.50 46.95 47.03 711,686 -1.25(-2.59%)
Jan 25, 2021 49.59 49.85 47.34 48.28 561,298 -1.08(-2.19%)
Jan 22, 2021 48.80 49.41 48.18 49.36 389,200 +0.39(+0.80%)
Jan 21, 2021 49.14 49.64 48.10 48.97 623,673 +1.10(+2.30%)
Jan 20, 2021 47.65 48.45 47.49 47.87 651,268 +1.01(+2.16%)
Jan 19, 2021 46.52 47.28 45.34 46.86 594,756 +1.82(+4.04%)
Jan 15, 2021 45.10 45.48 43.69 45.04 644,100 -0.66(-1.44%)
Jan 14, 2021 47.61 47.94 45.03 45.70 677,132 -1.51(-3.20%)
Jan 13, 2021 47.50 47.75 46.93 47.21 404,249 -0.29(-0.61%)
Jan 12, 2021 47.51 48.24 47.30 47.50 495,146 -0.15(-0.31%)
Jan 11, 2021 48.50 48.50 47.10 47.65 768,244 -1.36(-2.77%)
Jan 08, 2021 49.22 49.87 48.85 49.01 623,600 +0.19(+0.39%)
Jan 07, 2021 49.20 49.70 48.16 48.82 785,233 +0.98(+2.05%)
Jan 06, 2021 47.01 49.19 46.57 47.84 1,433,264 +1.86(+4.05%)
Jan 05, 2021 44.50 46.15 44.34 45.98 502,631 +1.72(+3.89%)
Jan 04, 2021 43.56 44.92 43.34 44.26 728,042 +1.11(+2.57%)
Dec 31, 2020 43.15 43.15 43.15 464,970 +0.69(+1.63%)
Dec 30, 2020 42.71 43.42 42.33 42.46 464,970 +0.04(+0.09%)
Dec 29, 2020 42.00 42.63 41.72 42.42 491,865 +0.75(+1.80%)
Dec 28, 2020 42.20 42.30 41.41 41.67 374,162 -0.16(-0.38%)
Dec 24, 2020 41.18 42.20 41.18 41.83 195,000 +0.63(+1.53%)
Dec 23, 2020 41.34 42.70 41.06 41.20 453,052 +0.11(+0.27%)
Dec 22, 2020 40.16 41.44 39.82 41.09 759,673 +1.18(+2.96%)
Dec 21, 2020 38.66 40.12 38.45 39.91 672,972 +0.86(+2.20%)
Dec 18, 2020 39.71 39.80 38.90 39.05 853,400 -0.37(-0.94%)
Dec 17, 2020 39.53 39.86 39.08 39.42 665,945 +0.11(+0.28%)
Dec 16, 2020 41.65 41.69 39.00 39.31 808,352 -1.83(-4.45%)
Dec 15, 2020 41.06 41.65 40.47 41.14 515,144 +1.06(+2.64%)
Dec 14, 2020 40.11 40.56 39.36 40.08 682,600 +1.39(+3.60%)
Dec 11, 2020 38.36 38.80 38.29 38.69 206,850 +0.03(+0.07%)
Dec 10, 2020 37.93 38.70 37.27 38.66 357,484 +0.67(+1.75%)
Dec 09, 2020 39.09 39.29 37.58 37.99 506,236 -0.99(-2.53%)
Dec 08, 2020 39.02 39.13 38.83 38.98 329,863 +0.12(+0.31%)
Dec 07, 2020 39.47 39.47 38.63 38.86 516,952 -0.53(-1.35%)
Dec 04, 2020 40.54 40.54 38.95 39.39 425,400 -0.57(-1.42%)
Dec 03, 2020 39.97 40.79 39.85 39.96 381,558 +0.03(+0.08%)
Dec 02, 2020 40.67 40.82 39.07 39.93 627,348 -0.73(-1.80%)
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.