Brookfield Renewable (NY: BEP )

27.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.51 34.73 33.43 34.61 439,118 +1.24(+3.72%)
Feb 25, 2022 32.81 33.51 32.87 33.37 518,325 +0.65(+1.99%)
Feb 24, 2022 30.73 32.83 30.73 32.72 641,882 +0.90(+2.84%)
Feb 23, 2022 32.16 32.55 31.60 31.81 332,666 -0.42(-1.30%)
Feb 22, 2022 32.05 32.41 31.90 32.23 224,130 -0.21(-0.65%)
Feb 18, 2022 32.44 0 -0.18(-0.55%)
Feb 17, 2022 32.28 32.74 32.15 32.62 314,005 +0.10(+0.29%)
Feb 16, 2022 32.71 32.82 32.40 32.53 256,662 -0.30(-0.90%)
Feb 15, 2022 32.53 32.88 32.04 32.82 409,409 +0.49(+1.50%)
Feb 14, 2022 32.28 32.90 32.04 32.33 266,225 +0.00(+0.00%)
Feb 11, 2022 32.60 33.17 32.07 32.33 386,045 -0.19(-0.59%)
Feb 10, 2022 32.58 33.19 32.45 32.53 312,780 -0.48(-1.44%)
Feb 09, 2022 31.98 33.00 31.96 33.00 462,047 +1.09(+3.43%)
Feb 08, 2022 31.70 32.09 31.61 31.91 589,809 +0.10(+0.30%)
Feb 07, 2022 31.37 31.97 31.16 31.81 360,708 +0.58(+1.86%)
Feb 04, 2022 30.90 31.47 30.15 31.23 768,033 +0.83(+2.72%)
Feb 03, 2022 31.42 30.37 30.40 532,847 -1.10(-3.51%)
Feb 02, 2022 32.00 32.14 31.47 31.51 254,351 -0.25(-0.78%)
Feb 01, 2022 32.03 32.17 31.49 31.75 412,596 -0.19(-0.60%)
Jan 31, 2022 31.42 32.13 31.94 465,136 +0.57(+1.82%)
Jan 28, 2022 30.63 31.68 30.54 31.37 414,612 +0.74(+2.42%)
Jan 27, 2022 31.24 31.25 30.36 30.63 1,008,228 -0.26(-0.83%)
Jan 26, 2022 30.74 31.72 30.31 30.89 759,284 +0.73(+2.43%)
Jan 25, 2022 30.81 31.11 30.00 30.15 521,243 -0.94(-3.03%)
Jan 24, 2022 30.14 31.20 29.45 31.10 956,157 +0.37(+1.21%)
Jan 21, 2022 31.34 31.34 30.49 30.73 873,137 -0.64(-2.03%)
Jan 20, 2022 31.63 32.45 31.24 31.36 681,626 -0.07(-0.21%)
Jan 19, 2022 31.20 31.83 30.75 31.43 411,262 +0.35(+1.13%)
Jan 18, 2022 31.30 31.83 31.01 31.08 615,798 -0.10(-0.34%)
Jan 14, 2022 31.18 0 -0.76(-2.38%)
Jan 13, 2022 32.33 32.62 31.93 31.94 346,208 -0.27(-0.83%)
Jan 12, 2022 32.94 33.02 32.20 32.21 495,648 -0.61(-1.86%)
Jan 11, 2022 32.62 33.36 32.34 32.82 594,267 +0.53(+1.65%)
Jan 10, 2022 32.20 32.20 31.55 32.29 595,234 -0.20(-0.62%)
Jan 07, 2022 32.12 32.80 31.85 32.49 495,652 +0.67(+2.09%)
Jan 06, 2022 32.42 32.45 31.76 31.82 733,971 -0.60(-1.85%)
Jan 05, 2022 33.33 33.42 32.42 32.42 388,066 -1.10(-3.29%)
Jan 04, 2022 34.06 34.45 33.30 33.52 526,422 -0.61(-1.79%)
Jan 03, 2022 34.36 34.51 33.84 34.13 418,670 +0.06(+0.17%)
Dec 31, 2021 33.49 34.23 33.32 34.08 329,668 +0.67(+1.99%)
Dec 30, 2021 32.58 33.57 32.58 33.41 340,759 +0.44(+1.33%)
Dec 29, 2021 33.63 33.66 32.56 32.97 606,183 -0.82(-2.42%)
Dec 28, 2021 33.66 34.01 33.48 33.79 236,359 +0.05(+0.14%)
Dec 27, 2021 33.67 33.81 33.10 33.74 348,614 -0.06(-0.17%)
Dec 23, 2021 33.61 33.99 33.30 33.80 558,024 +0.22(+0.65%)
Dec 22, 2021 33.33 33.71 32.80 33.58 552,488 +0.22(+0.66%)
Dec 21, 2021 33.04 33.60 32.99 33.36 462,111 +0.39(+1.18%)
Dec 20, 2021 33.45 33.61 32.90 32.97 408,761 -0.83(-2.45%)
Dec 17, 2021 32.37 34.09 32.37 33.80 894,673 +1.19(+3.65%)
Dec 16, 2021 32.01 32.93 31.99 32.61 613,746 +0.92(+2.91%)
Dec 15, 2021 31.56 31.87 31.28 31.69 446,936 -0.02(-0.06%)
Dec 14, 2021 31.98 32.36 31.49 31.71 594,716 -0.15(-0.48%)
Dec 13, 2021 31.59 31.95 31.33 31.86 515,387 +0.18(+0.57%)
Dec 10, 2021 32.16 32.33 31.45 31.68 669,977 -0.50(-1.54%)
Dec 09, 2021 32.77 33.28 32.13 32.17 469,195 -0.56(-1.72%)
Dec 08, 2021 33.65 33.85 32.69 32.73 351,731 -0.54(-1.63%)
Dec 07, 2021 33.30 33.58 33.13 33.28 382,647 +0.47(+1.42%)
Dec 06, 2021 31.99 33.13 31.95 32.81 518,537 +0.45(+1.38%)
Dec 03, 2021 33.44 33.49 31.97 32.36 771,063 -0.94(-2.83%)
Dec 02, 2021 33.82 34.10 33.28 33.31 418,050 -0.69(-2.02%)
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.