Brookfield Renewable (NY: BEP )

39.25 +0.43 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.74 36.86 35.57 35.58 207,402 -1.15(-3.13%)
May 27, 2022 36.60 37.25 36.49 36.73 426,907 -0.36(-0.97%)
May 26, 2022 36.81 37.25 36.54 37.09 301,993 +0.47(+1.28%)
May 25, 2022 36.37 36.86 36.18 36.62 401,591 +0.27(+0.74%)
May 24, 2022 36.18 36.51 35.47 36.35 335,996 +0.22(+0.61%)
May 23, 2022 35.50 36.31 35.50 36.13 227,212 +0.67(+1.89%)
May 20, 2022 35.75 35.89 34.97 35.46 241,329 +0.04(+0.11%)
May 19, 2022 34.61 35.80 34.61 35.42 299,144 +0.81(+2.34%)
May 18, 2022 34.47 35.50 34.36 34.61 265,632 -0.05(-0.14%)
May 17, 2022 33.77 34.78 33.77 34.66 290,279 +1.09(+3.25%)
May 16, 2022 34.00 34.35 33.51 33.57 396,640 -0.58(-1.70%)
May 13, 2022 33.76 34.78 33.63 34.15 348,078 +0.28(+0.83%)
May 12, 2022 33.28 34.14 33.16 33.87 691,989 -0.43(-1.25%)
May 11, 2022 34.08 34.77 33.95 34.30 412,535 +0.19(+0.56%)
May 10, 2022 34.00 34.82 33.06 34.11 592,663 +0.04(+0.12%)
May 09, 2022 34.34 34.81 33.61 34.07 375,962 -0.97(-2.77%)
May 06, 2022 34.01 35.28 33.64 35.04 200,275 +0.00(+0.00%)
May 05, 2022 36.02 36.07 34.85 35.04 133,810 -1.21(-3.34%)
May 04, 2022 34.49 36.72 34.49 36.25 603,387 +1.72(+4.98%)
May 03, 2022 34.82 35.30 34.53 34.53 218,224 -0.40(-1.15%)
May 02, 2022 35.02 35.22 34.10 34.93 431,336 -0.27(-0.77%)
Apr 29, 2022 35.54 35.79 35.05 35.20 596,837 -0.53(-1.48%)
Apr 28, 2022 35.86 35.89 35.36 35.73 211,697 +0.01(+0.03%)
Apr 27, 2022 35.87 36.10 35.52 35.72 606,436 -0.17(-0.47%)
Apr 26, 2022 36.19 36.69 35.69 35.89 258,811 -0.47(-1.29%)
Apr 25, 2022 36.00 36.46 35.42 36.36 369,468 +0.04(+0.11%)
Apr 22, 2022 36.49 36.76 36.00 36.32 246,488 -0.30(-0.82%)
Apr 21, 2022 37.56 37.92 36.42 36.62 244,915 -0.91(-2.42%)
Apr 20, 2022 37.74 38.35 37.41 37.53 224,182 -0.15(-0.40%)
Apr 19, 2022 37.32 37.99 37.21 37.68 159,106 +0.29(+0.78%)
Apr 18, 2022 37.93 38.00 37.09 37.39 212,226 -0.53(-1.40%)
Apr 14, 2022 38.46 38.46 37.89 37.92 284,007 -0.68(-1.76%)
Apr 13, 2022 38.50 38.77 37.86 38.60 318,582 +0.01(+0.03%)
Apr 12, 2022 39.18 39.23 38.44 38.59 362,921 -0.41(-1.05%)
Apr 11, 2022 39.85 39.85 38.44 39.00 661,969 -1.06(-2.65%)
Apr 08, 2022 40.00 40.34 39.85 40.06 453,518 +0.12(+0.30%)
Apr 07, 2022 39.78 40.04 39.29 39.94 261,220 +0.41(+1.04%)
Apr 06, 2022 38.97 39.77 38.82 39.53 217,731 +0.28(+0.71%)
Apr 05, 2022 40.00 41.08 39.25 39.25 234,259 -0.90(-2.24%)
Apr 04, 2022 40.45 40.95 39.88 40.15 244,980 -0.82(-2.00%)
Apr 01, 2022 41.29 41.95 40.77 40.97 264,465 -0.10(-0.24%)
Mar 31, 2022 41.01 41.57 40.67 41.07 442,055 -0.21(-0.51%)
Mar 30, 2022 40.42 41.33 39.99 41.28 338,619 +0.92(+2.28%)
Mar 29, 2022 40.42 40.80 39.90 40.36 323,527 +0.28(+0.70%)
Mar 28, 2022 40.08 40.42 39.62 40.08 318,967 +0.27(+0.68%)
Mar 25, 2022 40.37 40.58 39.63 39.81 187,860 -1.18(-2.88%)
Mar 24, 2022 40.97 41.13 40.21 40.99 193,043 +0.01(+0.02%)
Mar 23, 2022 40.37 41.07 40.27 40.98 307,841 +0.34(+0.84%)
Mar 22, 2022 40.08 40.78 40.00 40.64 288,728 +0.54(+1.35%)
Mar 21, 2022 39.74 40.27 39.65 40.10 204,114 +0.01(+0.02%)
Mar 18, 2022 41.01 41.25 39.63 40.09 635,215 -0.91(-2.22%)
Mar 17, 2022 40.15 41.48 40.00 41.00 608,528 +0.78(+1.94%)
Mar 16, 2022 40.36 40.72 39.89 40.22 520,705 +0.02(+0.05%)
Mar 15, 2022 39.64 40.43 39.58 40.20 250,373 +0.28(+0.70%)
Mar 14, 2022 40.95 40.95 39.57 39.92 508,114 -1.09(-2.66%)
Mar 11, 2022 41.09 41.66 40.61 41.01 302,751 +0.08(+0.20%)
Mar 10, 2022 39.93 41.08 40.93 434,403 +0.99(+2.48%)
Mar 09, 2022 39.09 40.30 38.80 39.94 479,385 +0.93(+2.38%)
Mar 08, 2022 38.25 39.38 38.19 39.01 747,945 +0.82(+2.15%)
Mar 07, 2022 37.50 38.96 37.38 38.19 793,621 +1.00(+2.69%)
Mar 04, 2022 36.42 37.32 36.33 37.19 530,262 +0.67(+1.83%)
Mar 03, 2022 36.59 36.83 35.79 36.52 404,710 -0.07(-0.19%)
Mar 02, 2022 36.31 36.67 35.85 36.59 527,364 +0.28(+0.77%)
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.