Brookfield Renewable (NY: BEP )

28.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 28.28 28.87 28.01 28.70 754,002 +0.41(+1.45%)
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 -0.38(-1.33%)
Nov 28, 2022 28.64 28.72 28.17 28.48 264,744 -0.29(-0.99%)
Nov 25, 2022 28.61 29.12 28.61 28.76 132,894 +0.09(+0.31%)
Nov 23, 2022 28.13 28.71 27.98 28.67 343,272 +0.47(+1.68%)
Nov 22, 2022 27.94 28.44 27.79 28.20 444,634 +0.14(+0.49%)
Nov 21, 2022 28.30 28.41 27.94 28.06 438,659 -0.34(-1.21%)
Nov 18, 2022 28.89 28.96 28.21 28.41 236,372 -0.49(-1.70%)
Nov 17, 2022 29.22 29.29 28.75 28.90 310,812 -0.77(-2.59%)
Nov 16, 2022 29.38 29.91 29.25 29.67 274,727 +0.10(+0.33%)
Nov 15, 2022 29.43 30.04 29.37 29.57 349,164 +0.28(+0.94%)
Nov 14, 2022 29.86 29.94 29.24 29.30 406,101 -0.59(-1.98%)
Nov 11, 2022 30.38 30.72 29.80 29.89 280,560 -0.74(-2.41%)
Nov 10, 2022 30.50 30.86 30.19 30.63 395,255 +0.88(+2.95%)
Nov 09, 2022 29.65 30.54 29.65 29.75 267,758 -0.16(-0.53%)
Nov 08, 2022 29.35 30.36 29.28 29.91 346,187 +0.51(+1.74%)
Nov 07, 2022 29.55 29.55 28.88 29.39 401,804 +0.00(+0.00%)
Nov 04, 2022 28.81 29.80 28.81 29.39 366,010 +0.69(+2.40%)
Nov 03, 2022 28.38 28.90 28.03 28.70 291,463 -0.06(-0.21%)
Nov 02, 2022 28.77 28.76 245,223 -0.08(-0.27%)
Nov 01, 2022 28.99 29.29 28.66 28.84 298,246 +0.10(+0.34%)
Oct 31, 2022 28.62 28.98 28.27 28.74 341,827 +0.07(+0.24%)
Oct 28, 2022 28.29 28.74 28.23 28.67 221,489 +0.28(+0.97%)
Oct 27, 2022 28.83 28.98 28.33 28.40 335,912 -0.13(-0.45%)
Oct 26, 2022 28.53 29.29 28.52 28.53 308,263 -0.08(-0.28%)
Oct 25, 2022 27.45 28.78 27.45 28.61 715,438 +1.15(+4.20%)
Oct 24, 2022 27.61 27.81 27.30 27.45 295,767 -0.12(-0.43%)
Oct 21, 2022 27.76 27.89 27.28 27.57 457,541 -0.28(-0.99%)
Oct 20, 2022 28.64 28.86 27.79 27.85 268,635 -0.95(-3.28%)
Oct 19, 2022 28.70 29.14 28.57 28.79 197,658 -0.17(-0.58%)
Oct 18, 2022 28.74 29.12 28.59 28.96 286,330 +0.77(+2.73%)
Oct 17, 2022 27.86 29.19 27.83 28.19 244,949 +0.71(+2.58%)
Oct 14, 2022 27.98 28.42 27.44 27.48 208,957 -0.46(-1.66%)
Oct 13, 2022 27.09 28.28 26.91 27.95 422,605 +0.18(+0.64%)
Oct 12, 2022 28.24 28.43 27.48 27.77 505,301 -0.87(-3.03%)
Oct 11, 2022 28.74 28.99 28.27 28.64 340,352 -0.03(-0.10%)
Oct 10, 2022 30.01 30.06 28.56 28.66 279,134 -1.29(-4.31%)
Oct 07, 2022 30.49 30.55 29.87 29.96 314,285 -0.56(-1.84%)
Oct 06, 2022 31.12 31.26 29.98 30.52 569,242 -0.85(-2.70%)
Oct 05, 2022 31.57 31.90 30.69 31.36 332,446 -0.46(-1.45%)
Oct 04, 2022 31.92 32.32 31.61 31.83 317,316 +0.27(+0.84%)
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.