Brookfield Renewable (NY: BEP )

28.60 +0.31 (+1.10%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.58 38.65 38.11 38.31 150,751 -0.26(-0.66%)
Aug 30, 2021 38.24 38.68 38.24 38.57 163,495 +0.34(+0.90%)
Aug 27, 2021 38.08 38.29 37.88 38.23 174,929 +0.05(+0.12%)
Aug 26, 2021 38.12 38.23 37.74 38.18 138,581 +0.04(+0.10%)
Aug 25, 2021 38.00 38.25 37.86 38.14 165,302 +0.16(+0.42%)
Aug 24, 2021 37.66 38.00 37.46 37.98 189,284 +0.20(+0.52%)
Aug 23, 2021 37.00 37.87 36.75 37.78 305,571 +1.20(+3.28%)
Aug 20, 2021 35.77 36.80 35.64 36.59 263,613 +0.93(+2.60%)
Aug 19, 2021 35.21 35.85 35.12 35.66 211,625 +0.34(+0.95%)
Aug 18, 2021 35.59 35.60 35.13 35.32 122,167 -0.26(-0.74%)
Aug 17, 2021 35.60 35.60 35.27 35.58 188,711 -0.22(-0.60%)
Aug 16, 2021 36.01 36.26 35.75 35.80 219,117 -0.21(-0.57%)
Aug 13, 2021 36.25 36.25 35.90 36.01 148,632 -0.27(-0.75%)
Aug 12, 2021 36.12 36.36 35.92 36.28 148,209 +0.19(+0.52%)
Aug 11, 2021 36.30 36.75 36.03 36.09 240,070 -0.01(-0.03%)
Aug 10, 2021 36.00 36.33 35.86 36.10 183,656 -0.11(-0.31%)
Aug 09, 2021 36.58 36.59 35.82 36.21 159,981 -0.17(-0.46%)
Aug 06, 2021 36.88 36.98 36.10 36.38 215,564 -0.51(-1.37%)
Aug 05, 2021 36.05 37.04 36.05 36.89 324,646 +0.98(+2.74%)
Aug 04, 2021 36.40 36.87 35.86 35.90 166,108 -0.44(-1.21%)
Aug 03, 2021 36.31 36.92 36.24 36.34 179,948 +0.02(+0.05%)
Aug 02, 2021 36.81 37.24 36.32 36.32 110,428 -0.51(-1.37%)
Jul 30, 2021 37.04 37.36 36.48 36.83 246,264 -0.41(-1.11%)
Jul 29, 2021 37.25 37.80 36.96 37.24 283,617 +0.19(+0.51%)
Jul 28, 2021 36.09 37.36 36.09 37.05 349,275 +0.79(+2.17%)
Jul 27, 2021 35.37 36.27 35.37 36.27 291,104 +0.78(+2.19%)
Jul 26, 2021 35.66 36.20 35.41 35.49 193,510 -0.58(-1.61%)
Jul 23, 2021 35.93 36.23 35.74 36.07 242,378 +0.15(+0.42%)
Jul 22, 2021 35.83 35.98 35.39 35.92 199,617 +0.10(+0.29%)
Jul 21, 2021 35.34 36.18 35.08 35.82 378,743 +0.91(+2.60%)
Jul 20, 2021 34.48 35.10 34.11 34.91 315,064 +0.64(+1.86%)
Jul 19, 2021 34.00 34.32 33.35 34.27 529,059 -0.23(-0.68%)
Jul 16, 2021 34.52 34.85 34.28 34.51 165,801 -0.06(-0.16%)
Jul 15, 2021 34.87 34.97 34.21 34.56 381,201 -0.31(-0.89%)
Jul 14, 2021 35.31 35.31 34.66 34.87 181,357 -0.28(-0.80%)
Jul 13, 2021 35.59 35.59 34.88 35.15 189,028 -0.33(-0.92%)
Jul 12, 2021 35.71 35.84 35.41 35.48 184,403 -0.16(-0.45%)
Jul 09, 2021 35.69 35.98 35.49 35.64 113,308 -0.01(-0.03%)
Jul 08, 2021 35.59 36.03 35.45 35.65 223,357 -0.43(-1.19%)
Jul 07, 2021 36.23 36.42 35.77 36.08 199,420 -0.12(-0.34%)
Jul 06, 2021 36.44 36.47 35.83 36.20 179,464 -0.23(-0.64%)
Jul 02, 2021 36.03 36.75 36.03 36.44 190,112 +0.40(+1.12%)
Jul 01, 2021 36.30 36.45 36.03 36.03 121,425 -0.09(-0.26%)
Jun 30, 2021 36.49 36.59 35.97 36.13 230,986 -0.37(-1.03%)
Jun 29, 2021 36.33 37.02 36.18 36.50 322,868 +0.17(+0.46%)
Jun 28, 2021 35.77 37.00 35.74 36.33 571,193 +1.32(+3.77%)
Jun 25, 2021 34.38 35.17 34.08 35.01 459,027 +0.44(+1.27%)
Jun 24, 2021 35.50 35.76 34.33 34.57 575,783 -0.85(-2.41%)
Jun 23, 2021 35.91 36.06 35.01 35.42 337,391 -0.24(-0.68%)
Jun 22, 2021 35.86 35.95 35.37 35.67 234,823 -0.05(-0.13%)
Jun 21, 2021 35.86 36.23 35.52 35.71 270,249 -0.12(-0.34%)
Jun 18, 2021 35.71 36.47 35.66 35.84 463,880 -0.17(-0.47%)
Jun 17, 2021 36.53 36.53 35.56 36.01 388,898 -0.61(-1.66%)
Jun 16, 2021 36.97 37.58 36.55 36.61 362,770 -0.35(-0.94%)
Jun 15, 2021 37.83 37.84 36.95 36.96 260,949 -0.88(-2.33%)
Jun 14, 2021 37.47 37.94 37.42 37.84 274,365 +0.53(+1.43%)
Jun 11, 2021 37.19 37.45 37.02 37.31 243,890 +0.22(+0.58%)
Jun 10, 2021 36.57 37.13 36.53 37.09 123,612 +0.35(+0.94%)
Jun 09, 2021 36.87 37.41 36.62 36.75 313,313 -0.08(-0.23%)
Jun 08, 2021 36.21 36.98 36.21 36.83 218,746 +0.51(+1.39%)
Jun 07, 2021 36.89 36.89 36.18 36.32 474,924 -0.37(-1.02%)
Jun 04, 2021 36.59 36.90 36.51 36.70 230,020 +0.17(+0.46%)
Jun 03, 2021 36.66 37.10 36.48 36.53 222,517 -0.65(-1.74%)
Jun 02, 2021 37.05 37.28 36.95 37.18 323,739 +0.16(+0.43%)
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.