Skip to main content

Brookfield Renewable (NY: BEP )

26.11 -0.20 (-0.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.87 33.87 33.49 33.53 224,167 +0.03(+0.08%)
Aug 30, 2022 34.19 34.32 33.35 33.51 214,107 -0.43(-1.27%)
Aug 29, 2022 33.14 34.04 33.10 33.94 326,499 +0.45(+1.33%)
Aug 26, 2022 34.14 34.59 33.24 33.49 346,250 -1.04(-3.00%)
Aug 25, 2022 34.89 35.12 34.36 34.53 301,090 -0.26(-0.74%)
Aug 24, 2022 34.82 35.07 34.60 34.79 143,423 -0.01(-0.03%)
Aug 23, 2022 34.82 34.86 34.36 34.80 150,042 +0.26(+0.75%)
Aug 22, 2022 34.23 34.61 34.01 34.54 131,322 -0.08(-0.23%)
Aug 19, 2022 34.79 35.00 34.57 34.62 91,444 -0.56(-1.60%)
Aug 18, 2022 34.72 35.38 34.72 35.18 161,110 +0.42(+1.21%)
Aug 17, 2022 34.84 35.03 34.51 34.76 141,515 -0.20(-0.56%)
Aug 16, 2022 35.10 35.17 34.92 34.96 175,153 -0.04(-0.13%)
Aug 15, 2022 35.08 35.42 34.76 35.00 198,074 -0.44(-1.24%)
Aug 12, 2022 35.65 35.78 35.31 35.44 272,808 -0.14(-0.40%)
Aug 11, 2022 36.13 36.33 35.49 35.58 238,907 -0.44(-1.22%)
Aug 10, 2022 36.19 36.67 35.84 36.02 234,032 +0.12(+0.32%)
Aug 09, 2022 35.96 36.23 35.67 35.91 262,309 -0.13(-0.37%)
Aug 08, 2022 35.61 36.91 35.53 36.04 479,900 +0.97(+2.75%)
Aug 05, 2022 35.16 35.16 34.36 35.07 253,131 +0.38(+1.11%)
Aug 04, 2022 33.94 34.96 33.94 34.69 197,995 +0.61(+1.78%)
Aug 03, 2022 33.95 34.08 33.50 34.08 196,518 +0.26(+0.77%)
Aug 02, 2022 33.31 34.07 33.18 33.82 231,824 +0.27(+0.80%)
Aug 01, 2022 33.61 33.80 33.52 33.56 129,100 -0.18(-0.53%)
Jul 29, 2022 33.73 34.07 33.68 33.73 336,527 -0.03(-0.08%)
Jul 28, 2022 33.06 33.89 32.98 33.76 794,747 +1.21(+3.71%)
Jul 27, 2022 32.59 32.99 32.29 32.55 116,895 +0.02(+0.05%)
Jul 26, 2022 32.97 32.97 32.37 32.54 184,804 -0.40(-1.22%)
Jul 25, 2022 33.11 33.26 32.72 32.94 275,838 +0.08(+0.24%)
Jul 22, 2022 33.06 33.45 32.64 32.86 254,996 -0.08(-0.24%)
Jul 21, 2022 33.06 33.06 32.52 32.94 238,809 -0.11(-0.32%)
Jul 20, 2022 32.14 33.06 32.14 33.05 176,345 +0.81(+2.52%)
Jul 19, 2022 32.17 32.57 32.15 32.23 183,521 +0.24(+0.75%)
Jul 18, 2022 31.56 32.13 31.43 31.99 169,067 +0.71(+2.29%)
Jul 15, 2022 31.03 31.32 30.28 31.28 190,792 +0.40(+1.30%)
Jul 14, 2022 30.81 30.92 30.10 30.87 168,409 -0.06(-0.20%)
Jul 13, 2022 30.59 31.26 30.48 30.94 64,966 +0.07(+0.23%)
Jul 12, 2022 30.73 31.17 30.73 30.87 167,139 -0.11(-0.35%)
Jul 11, 2022 31.45 31.51 30.89 30.97 168,327 -0.51(-1.62%)
Jul 08, 2022 31.37 31.89 31.22 31.48 131,363 +0.13(+0.40%)
Jul 07, 2022 30.88 31.81 30.88 31.36 270,691 +0.39(+1.27%)
Jul 06, 2022 31.13 31.32 30.66 30.96 162,957 -0.10(-0.32%)
Jul 05, 2022 30.96 31.13 30.18 31.06 213,709 -0.39(-1.25%)
Jul 01, 2022 31.23 31.52 30.69 31.46 146,888 +0.36(+1.15%)
Jun 30, 2022 30.91 31.20 30.59 31.10 251,316 +0.01(+0.03%)
Jun 29, 2022 31.00 31.16 30.61 31.09 169,697 +0.21(+0.67%)
Jun 28, 2022 31.56 31.93 30.71 30.88 215,519 -0.69(-2.18%)
Jun 27, 2022 31.29 31.96 31.18 31.57 294,867 +0.24(+0.77%)
Jun 24, 2022 30.44 31.42 30.44 31.33 419,763 +0.89(+2.94%)
Jun 23, 2022 30.09 30.65 29.90 30.44 286,397 +0.60(+2.01%)
Jun 22, 2022 29.71 30.00 29.53 29.84 181,053 -0.19(-0.63%)
Jun 21, 2022 29.99 30.38 29.87 30.03 162,782 +0.17(+0.57%)
Jun 17, 2022 29.80 30.29 29.29 29.86 413,101 +0.01(+0.03%)
Jun 16, 2022 30.57 30.68 29.62 29.85 282,025 -1.27(-4.08%)
Jun 15, 2022 30.74 31.43 30.70 31.12 318,141 +0.49(+1.60%)
Jun 14, 2022 30.73 30.89 30.31 30.62 345,148 -0.33(-1.07%)
Jun 13, 2022 31.95 31.95 30.45 30.96 482,553 -1.36(-4.20%)
Jun 10, 2022 32.27 32.43 32.06 32.31 320,221 -0.36(-1.09%)
Jun 09, 2022 32.78 32.97 32.32 32.67 282,503 +0.01(+0.03%)
Jun 08, 2022 32.16 32.80 32.16 32.66 124,106 +0.24(+0.74%)
Jun 07, 2022 32.72 32.75 32.10 32.42 268,960 -0.36(-1.09%)
Jun 06, 2022 32.59 32.78 32.19 32.78 182,211 +0.79(+2.46%)
Jun 03, 2022 31.65 32.10 31.65 31.99 172,514 -0.04(-0.14%)
Jun 02, 2022 31.05 32.10 31.05 32.04 211,556 +1.04(+3.34%)
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.