Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.85 33.30 32.58 32.90 551,897 -0.17(-0.51%)
Mar 30, 2022 32.38 33.10 32.03 33.06 422,759 +0.74(+2.28%)
Mar 29, 2022 32.38 32.68 31.96 32.33 403,917 +0.22(+0.70%)
Mar 28, 2022 32.10 32.38 31.73 32.10 398,224 +0.22(+0.68%)
Mar 25, 2022 32.34 32.50 31.74 31.89 234,539 -0.95(-2.88%)
Mar 24, 2022 32.82 32.95 32.21 32.83 241,010 +0.01(+0.02%)
Mar 23, 2022 32.34 32.90 32.26 32.82 384,333 +0.27(+0.84%)
Mar 22, 2022 32.10 32.66 32.04 32.55 360,471 +0.43(+1.35%)
Mar 21, 2022 31.83 32.26 31.76 32.12 254,832 +0.01(+0.02%)
Mar 18, 2022 32.85 33.04 31.74 32.11 793,054 -0.73(-2.22%)
Mar 17, 2022 32.16 33.22 32.04 32.84 759,736 +0.62(+1.94%)
Mar 16, 2022 32.33 32.62 31.95 32.22 650,090 +0.02(+0.05%)
Mar 15, 2022 31.75 32.38 31.70 32.20 312,586 +0.22(+0.70%)
Mar 14, 2022 32.80 32.80 31.70 31.97 634,371 -0.87(-2.66%)
Mar 11, 2022 32.91 33.37 32.53 32.85 377,979 +0.06(+0.20%)
Mar 10, 2022 31.98 32.90 32.78 542,344 +0.79(+2.48%)
Mar 09, 2022 31.31 32.28 31.08 31.99 598,503 +0.74(+2.38%)
Mar 08, 2022 30.64 31.55 30.59 31.25 933,795 +0.66(+2.15%)
Mar 07, 2022 30.04 31.21 29.94 30.59 990,821 +0.80(+2.69%)
Mar 04, 2022 29.17 29.89 29.10 29.79 662,022 +0.54(+1.83%)
Mar 03, 2022 29.31 29.50 28.67 29.25 505,273 -0.06(-0.19%)
Mar 02, 2022 29.08 29.37 28.71 29.31 658,404 +0.22(+0.77%)
Mar 01, 2022 29.01 29.40 28.60 29.08 676,712 +0.31(+1.09%)
Feb 28, 2022 27.86 28.87 27.79 28.77 528,241 +1.03(+3.72%)
Feb 25, 2022 27.27 27.85 27.32 27.74 623,523 +0.80(+2.96%)
Feb 24, 2022 25.30 27.03 25.30 26.94 779,504 +0.74(+2.84%)
Feb 23, 2022 26.48 26.81 26.02 26.19 403,991 -0.34(-1.30%)
Feb 22, 2022 26.39 26.69 26.27 26.54 272,184 -0.17(-0.65%)
Feb 18, 2022 26.71 0 -0.15(-0.55%)
Feb 17, 2022 26.58 26.96 26.48 26.86 381,329 +0.08(+0.29%)
Feb 16, 2022 26.93 27.03 26.68 26.78 311,691 -0.24(-0.90%)
Feb 15, 2022 26.79 27.07 26.38 27.03 497,188 +0.40(+1.50%)
Feb 14, 2022 26.58 27.09 26.38 26.63 323,304 +0.00(+0.00%)
Feb 11, 2022 26.85 27.32 26.41 26.63 468,814 -0.16(-0.59%)
Feb 10, 2022 26.83 27.33 26.72 26.78 379,841 -0.39(-1.44%)
Feb 09, 2022 26.34 27.17 26.32 27.17 561,112 +0.90(+3.43%)
Feb 08, 2022 26.10 26.42 26.03 26.27 716,266 +0.08(+0.30%)
Feb 07, 2022 25.83 26.33 25.66 26.19 438,046 +0.48(+1.86%)
Feb 04, 2022 25.44 25.91 24.83 25.72 932,702 +0.68(+2.72%)
Feb 03, 2022 25.87 25.01 25.03 647,091 -0.91(-3.51%)
Feb 02, 2022 26.35 26.47 25.91 25.94 308,885 -0.20(-0.78%)
Feb 01, 2022 26.38 26.49 25.93 26.15 501,058 -0.16(-0.60%)
Jan 31, 2022 25.87 26.46 26.30 564,863 +0.47(+1.82%)
Jan 28, 2022 25.22 26.09 25.15 25.83 503,506 +0.61(+2.42%)
Jan 27, 2022 25.72 25.73 25.00 25.22 1,224,395 -0.21(-0.83%)
Jan 26, 2022 25.32 26.12 24.96 25.43 922,077 +0.60(+2.43%)
Jan 25, 2022 25.37 25.61 24.71 24.83 633,000 -0.78(-3.03%)
Jan 24, 2022 24.82 25.69 24.25 25.61 1,161,160 +0.31(+1.21%)
Jan 21, 2022 25.80 25.80 25.11 25.30 1,060,341 -0.53(-2.03%)
Jan 20, 2022 26.05 26.72 25.72 25.83 827,769 -0.05(-0.21%)
Jan 19, 2022 25.69 26.21 25.32 25.88 499,438 +0.29(+1.13%)
Jan 18, 2022 25.77 26.21 25.54 25.59 747,827 -0.09(-0.34%)
Jan 14, 2022 25.68 0 -0.63(-2.38%)
Jan 13, 2022 26.63 26.86 26.30 26.30 420,437 -0.22(-0.83%)
Jan 12, 2022 27.13 27.19 26.52 26.52 601,917 -0.50(-1.86%)
Jan 11, 2022 26.86 27.47 26.63 27.03 721,680 +0.44(+1.65%)
Jan 10, 2022 26.52 26.52 25.98 26.59 722,855 -0.16(-0.62%)
Jan 07, 2022 26.45 27.01 26.23 26.75 601,921 +0.55(+2.09%)
Jan 06, 2022 26.70 26.72 26.16 26.20 891,337 -0.49(-1.85%)
Jan 05, 2022 27.44 27.52 26.70 26.70 471,268 -0.91(-3.29%)
Jan 04, 2022 28.05 28.37 27.42 27.61 639,289 -0.50(-1.79%)
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.