Brookfield Renewable Partners L.P. (NY: BEP )

28.43 +0.14 (+0.49%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.08 28.35 27.67 28.29 602,711 +0.19(+0.68%)
Nov 29, 2022 28.51 28.69 28.07 28.10 422,627 -0.49(-1.71%)
Nov 28, 2022 28.75 28.84 28.28 28.59 263,704 -0.29(-0.99%)
Nov 25, 2022 28.72 29.23 28.72 28.88 132,372 +0.09(+0.31%)
Nov 23, 2022 28.24 28.83 28.09 28.79 341,924 +0.47(+1.68%)
Nov 22, 2022 28.05 28.55 27.90 28.31 442,888 +0.14(+0.49%)
Nov 21, 2022 28.41 28.52 28.05 28.17 436,937 -0.35(-1.21%)
Nov 18, 2022 29.01 29.07 28.32 28.52 235,444 -0.49(-1.70%)
Nov 17, 2022 29.33 29.40 28.87 29.02 309,591 -0.77(-2.59%)
Nov 16, 2022 29.50 30.02 29.36 29.79 273,648 +0.10(+0.33%)
Nov 15, 2022 29.55 30.16 29.49 29.69 347,793 +0.28(+0.94%)
Nov 14, 2022 29.97 30.06 29.35 29.41 404,507 -0.59(-1.98%)
Nov 11, 2022 30.50 30.84 29.92 30.00 279,459 -0.74(-2.41%)
Nov 10, 2022 30.62 30.98 30.31 30.75 393,703 +0.88(+2.95%)
Nov 09, 2022 29.77 30.66 29.77 29.87 266,707 -0.16(-0.53%)
Nov 08, 2022 29.47 30.48 29.39 30.02 344,827 +0.51(+1.74%)
Nov 07, 2022 29.67 29.67 29.00 29.51 400,227 +0.00(+0.00%)
Nov 04, 2022 28.93 29.92 28.93 29.51 364,573 +0.69(+2.40%)
Nov 03, 2022 28.49 29.02 28.14 28.82 290,319 -0.06(-0.21%)
Nov 02, 2022 28.89 28.88 244,260 -0.08(-0.27%)
Nov 01, 2022 29.10 29.41 28.77 28.96 297,075 +0.10(+0.34%)
Oct 31, 2022 28.73 29.09 28.38 28.86 340,485 +0.07(+0.24%)
Oct 28, 2022 28.40 28.86 28.34 28.79 220,620 +0.28(+0.97%)
Oct 27, 2022 28.95 29.09 28.44 28.51 334,593 -0.13(-0.45%)
Oct 26, 2022 28.64 29.40 28.63 28.64 307,052 -0.08(-0.28%)
Oct 25, 2022 27.56 28.90 27.56 28.72 712,628 +1.16(+4.20%)
Oct 24, 2022 27.72 27.92 27.40 27.56 294,605 -0.12(-0.43%)
Oct 21, 2022 27.87 28.00 27.38 27.68 455,744 -0.28(-0.99%)
Oct 20, 2022 28.75 28.98 27.90 27.96 267,580 -0.95(-3.28%)
Oct 19, 2022 28.82 29.25 28.68 28.91 196,882 -0.17(-0.58%)
Oct 18, 2022 28.86 29.23 28.70 29.07 285,205 +0.77(+2.73%)
Oct 17, 2022 27.97 29.30 27.94 28.30 243,987 +0.71(+2.58%)
Oct 14, 2022 28.09 28.53 27.55 27.59 208,136 -0.46(-1.66%)
Oct 13, 2022 27.20 28.39 27.02 28.06 420,946 +0.18(+0.64%)
Oct 12, 2022 28.35 28.55 27.59 27.88 503,317 -0.87(-3.03%)
Oct 11, 2022 28.86 29.10 28.38 28.75 339,016 -0.03(-0.10%)
Oct 10, 2022 30.13 30.18 28.67 28.78 278,038 -1.30(-4.31%)
Oct 07, 2022 30.61 30.67 29.98 30.07 313,051 -0.56(-1.84%)
Oct 06, 2022 31.24 31.39 30.09 30.64 567,007 -0.85(-2.70%)
Oct 05, 2022 31.70 32.02 30.82 31.49 331,141 -0.46(-1.45%)
Oct 04, 2022 32.04 32.45 31.73 31.95 316,070 +0.27(+0.84%)
Oct 03, 2022 31.39 32.49 30.89 31.69 388,957 +0.73(+2.36%)
Sep 30, 2022 30.85 31.41 30.54 30.95 395,406 +0.36(+1.16%)
Sep 29, 2022 31.89 31.89 30.51 30.60 363,880 -1.04(-3.28%)
Sep 28, 2022 31.84 31.84 31.07 31.64 657,661 -0.21(-0.65%)
Sep 27, 2022 32.87 32.93 31.66 31.84 430,875 -0.74(-2.28%)
Sep 26, 2022 33.77 34.02 32.31 32.59 547,906 -1.54(-4.52%)
Sep 23, 2022 34.52 34.75 33.51 34.13 364,870 -0.78(-2.24%)
Sep 22, 2022 37.01 37.01 34.74 34.91 310,199 -1.95(-5.29%)
Sep 21, 2022 37.18 37.53 36.69 36.86 208,245 -0.33(-0.88%)
Sep 20, 2022 37.78 37.78 36.76 37.18 143,017 -0.54(-1.44%)
Sep 19, 2022 37.63 37.85 37.42 37.73 167,341 -0.20(-0.52%)
Sep 16, 2022 38.02 38.18 37.31 37.93 518,735 -0.10(-0.26%)
Sep 15, 2022 37.91 38.07 37.58 38.02 163,647 +0.01(+0.03%)
Sep 14, 2022 37.60 38.01 37.27 38.01 238,572 +0.71(+1.91%)
Sep 13, 2022 37.03 37.41 36.95 37.30 392,488 -0.13(-0.34%)
Sep 12, 2022 37.39 37.75 37.33 37.43 460,606 +0.09(+0.24%)
Sep 09, 2022 37.72 37.84 37.32 37.34 328,468 +0.04(+0.11%)
Sep 08, 2022 36.99 37.64 36.80 37.30 280,147 +0.44(+1.18%)
Sep 07, 2022 36.49 37.32 36.49 36.87 294,475 +0.08(+0.22%)
Sep 06, 2022 36.86 36.99 36.44 36.79 140,233 +0.14(+0.38%)
Sep 02, 2022 36.86 37.18 36.43 36.65 184,512 -0.05(-0.13%)
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.