Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 34.24 34.48 33.77 33.92 619,423 -0.51(-1.48%)
Apr 28, 2022 34.55 34.58 34.08 34.43 219,708 +0.01(+0.03%)
Apr 27, 2022 34.56 34.78 34.22 34.42 629,385 -0.16(-0.47%)
Apr 26, 2022 34.87 35.35 34.39 34.58 268,605 -0.45(-1.29%)
Apr 25, 2022 34.69 35.13 34.13 35.03 383,449 +0.04(+0.11%)
Apr 22, 2022 35.16 35.42 34.69 35.00 255,815 -0.29(-0.82%)
Apr 21, 2022 36.19 36.54 35.09 35.28 254,183 -0.88(-2.42%)
Apr 20, 2022 36.36 36.95 36.05 36.16 232,665 -0.14(-0.40%)
Apr 19, 2022 35.96 36.60 35.85 36.31 165,127 +0.28(+0.78%)
Apr 18, 2022 36.55 36.61 35.74 36.03 220,257 -0.51(-1.40%)
Apr 14, 2022 37.06 37.06 36.51 36.54 294,754 -0.66(-1.76%)
Apr 13, 2022 37.10 37.36 36.48 37.19 330,638 +0.01(+0.03%)
Apr 12, 2022 37.75 37.80 37.04 37.18 376,655 -0.40(-1.05%)
Apr 11, 2022 38.40 38.40 37.04 37.58 687,020 -1.02(-2.65%)
Apr 08, 2022 38.54 38.87 38.40 38.60 470,680 +0.12(+0.30%)
Apr 07, 2022 38.33 38.58 37.86 38.48 271,105 +0.40(+1.04%)
Apr 06, 2022 37.55 38.32 37.40 38.09 225,970 +0.27(+0.71%)
Apr 05, 2022 38.54 39.58 37.82 37.82 243,124 -0.87(-2.24%)
Apr 04, 2022 38.98 39.46 38.42 38.69 254,250 -0.79(-2.00%)
Apr 01, 2022 39.78 40.42 39.28 39.48 274,473 -0.10(-0.24%)
Mar 31, 2022 39.51 40.05 39.19 39.57 458,783 -0.20(-0.51%)
Mar 30, 2022 38.95 39.82 38.53 39.77 351,433 +0.89(+2.28%)
Mar 29, 2022 38.95 39.31 38.45 38.89 335,770 +0.27(+0.70%)
Mar 28, 2022 38.62 38.95 38.18 38.62 331,037 +0.26(+0.68%)
Mar 25, 2022 38.90 39.10 38.18 38.36 194,969 -1.14(-2.88%)
Mar 24, 2022 39.48 39.63 38.74 39.50 200,348 +0.01(+0.02%)
Mar 23, 2022 38.90 39.57 38.80 39.49 319,490 +0.33(+0.84%)
Mar 22, 2022 38.62 39.29 38.54 39.16 299,654 +0.52(+1.35%)
Mar 21, 2022 38.29 38.80 38.20 38.64 211,838 +0.01(+0.02%)
Mar 18, 2022 39.51 39.75 38.18 38.63 659,253 -0.88(-2.22%)
Mar 17, 2022 38.69 39.97 38.54 39.51 631,556 +0.75(+1.94%)
Mar 16, 2022 38.89 39.24 38.44 38.75 540,410 +0.02(+0.05%)
Mar 15, 2022 38.19 38.96 38.14 38.73 259,848 +0.27(+0.70%)
Mar 14, 2022 39.46 39.46 38.13 38.46 527,342 -1.05(-2.66%)
Mar 11, 2022 39.59 40.14 39.13 39.51 314,208 +0.08(+0.20%)
Mar 10, 2022 38.47 39.58 39.44 450,842 +0.95(+2.48%)
Mar 09, 2022 37.66 38.83 37.39 38.48 497,526 +0.90(+2.38%)
Mar 08, 2022 36.86 37.95 36.80 37.59 776,249 +0.79(+2.15%)
Mar 07, 2022 36.13 37.54 36.01 36.80 823,654 +0.96(+2.69%)
Mar 04, 2022 35.09 35.96 35.01 35.83 550,329 +0.65(+1.83%)
Mar 03, 2022 35.26 35.49 34.48 35.19 420,025 -0.07(-0.19%)
Mar 02, 2022 34.99 35.33 34.54 35.26 547,321 +0.27(+0.77%)
Mar 01, 2022 34.90 35.37 34.41 34.99 562,540 +0.38(+1.09%)
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%)
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.