Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.91 40.10 39.13 39.54 285,105 -0.05(-0.12%)
Mar 30, 2021 38.38 39.66 38.08 39.59 357,639 +0.98(+2.55%)
Mar 29, 2021 38.44 39.13 38.38 38.60 263,196 -0.11(-0.29%)
Mar 26, 2021 38.09 38.80 38.09 38.71 449,815 +0.48(+1.26%)
Mar 25, 2021 37.50 38.41 37.13 38.23 254,313 +0.55(+1.45%)
Mar 24, 2021 38.03 38.24 37.50 37.68 324,280 -0.28(-0.73%)
Mar 23, 2021 37.57 38.21 37.12 37.96 426,766 +0.39(+1.04%)
Mar 22, 2021 37.13 37.81 36.99 37.57 221,014 +0.75(+2.04%)
Mar 19, 2021 37.39 37.71 36.50 36.82 887,132 -0.07(-0.18%)
Mar 18, 2021 37.85 38.03 36.72 36.89 612,053 -1.15(-3.03%)
Mar 17, 2021 38.65 38.91 37.67 38.04 578,379 -1.02(-2.61%)
Mar 16, 2021 38.52 39.39 38.04 39.06 358,451 +0.75(+1.96%)
Mar 15, 2021 38.01 38.43 37.50 38.31 418,775 +0.16(+0.41%)
Mar 12, 2021 38.00 38.49 37.43 38.15 301,887 -0.06(-0.17%)
Mar 11, 2021 37.53 38.31 37.08 38.21 393,783 +1.23(+3.34%)
Mar 10, 2021 38.68 38.93 36.86 36.98 447,494 -0.91(-2.40%)
Mar 09, 2021 36.45 38.42 36.41 37.89 603,771 +2.22(+6.22%)
Mar 08, 2021 35.92 36.06 35.19 35.67 915,618 -0.32(-0.90%)
Mar 05, 2021 37.56 37.61 35.03 35.99 1,438,546 -1.63(-4.34%)
Mar 04, 2021 38.81 39.57 37.26 37.63 812,903 -1.60(-4.07%)
Mar 03, 2021 39.78 39.86 38.90 39.22 386,698 -0.45(-1.15%)
Mar 02, 2021 39.86 40.00 39.38 39.68 480,550 +0.04(+0.09%)
Mar 01, 2021 40.24 40.68 39.54 39.64 476,403 +0.46(+1.18%)
Feb 26, 2021 38.05 39.77 37.92 39.18 562,726 +0.92(+2.40%)
Feb 25, 2021 39.25 39.54 37.96 38.26 553,983 -1.11(-2.82%)
Feb 24, 2021 40.20 40.84 39.21 39.37 582,993 -0.86(-2.13%)
Feb 23, 2021 40.09 40.38 38.34 40.22 1,012,409 -0.57(-1.40%)
Feb 22, 2021 42.16 42.27 40.54 40.79 852,076 -1.70(-4.00%)
Feb 19, 2021 41.99 42.60 41.99 42.49 462,055 +0.70(+1.67%)
Feb 18, 2021 41.48 42.00 40.66 41.80 453,022 +0.01(+0.02%)
Feb 17, 2021 41.42 42.06 40.86 41.79 600,719 +0.19(+0.46%)
Feb 16, 2021 43.77 43.86 41.47 41.59 734,264 -0.98(-2.31%)
Feb 12, 2021 42.34 42.70 41.83 42.58 495,431 -0.19(-0.45%)
Feb 11, 2021 43.42 43.53 42.27 42.77 1,268,232 -0.37(-0.85%)
Feb 10, 2021 44.30 44.41 42.51 43.14 1,074,856 -0.73(-1.66%)
Feb 09, 2021 43.85 44.89 43.43 43.87 699,256 -0.65(-1.47%)
Feb 08, 2021 44.50 44.73 43.51 44.52 675,726 +1.21(+2.80%)
Feb 05, 2021 42.77 44.51 42.72 43.30 590,017 +0.74(+1.73%)
Feb 04, 2021 42.20 42.98 41.58 42.57 506,960 +0.88(+2.12%)
Feb 03, 2021 42.49 42.49 41.41 41.69 514,571 -0.56(-1.33%)
Feb 02, 2021 42.58 43.44 42.16 42.25 460,047 +0.09(+0.22%)
Feb 01, 2021 41.78 42.52 41.53 42.15 329,871 +0.49(+1.17%)
Jan 29, 2021 41.85 42.43 40.66 41.67 482,168 -0.50(-1.18%)
Jan 28, 2021 42.03 43.00 42.01 42.16 437,551 +0.16(+0.37%)
Jan 27, 2021 42.44 42.98 41.58 42.01 562,260 -1.25(-2.89%)
Jan 26, 2021 44.39 44.61 43.18 43.26 773,737 -1.15(-2.59%)
Jan 25, 2021 45.61 45.85 43.54 44.41 610,236 -0.99(-2.19%)
Jan 22, 2021 44.89 45.45 44.32 45.40 423,133 +0.36(+0.80%)
Jan 21, 2021 45.20 45.66 44.24 45.04 678,050 +1.01(+2.30%)
Jan 20, 2021 43.83 44.56 43.68 44.03 708,051 +0.93(+2.16%)
Jan 19, 2021 42.79 43.49 41.70 43.10 646,612 +1.67(+4.04%)
Jan 15, 2021 41.48 41.83 40.19 41.43 700,258 -0.61(-1.44%)
Jan 14, 2021 43.79 44.10 41.42 42.03 736,170 -1.39(-3.20%)
Jan 13, 2021 43.69 43.92 43.17 43.42 439,494 -0.27(-0.61%)
Jan 12, 2021 43.70 44.37 43.51 43.69 538,317 -0.14(-0.31%)
Jan 11, 2021 44.61 44.61 43.32 43.83 835,226 -1.25(-2.78%)
Jan 08, 2021 45.27 45.87 44.93 45.08 677,970 +0.17(+0.39%)
Jan 07, 2021 45.25 45.71 44.30 44.90 853,696 +0.90(+2.05%)
Jan 06, 2021 43.24 45.25 42.84 44.00 1,558,228 +1.71(+4.05%)
Jan 05, 2021 40.93 42.45 40.78 42.29 546,454 +1.58(+3.89%)
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.