Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.37 26.49 26.04 26.27 474,732 -0.10(-0.39%)
Oct 29, 2020 25.60 26.42 25.56 26.37 405,428 +0.82(+3.20%)
Oct 28, 2020 25.67 25.77 25.33 25.56 648,545 -0.44(-1.70%)
Oct 27, 2020 25.91 26.13 25.69 26.00 445,447 +0.25(+0.96%)
Oct 26, 2020 26.09 26.19 25.29 25.75 784,650 -0.00(-0.02%)
Oct 23, 2020 25.99 26.03 25.40 25.75 764,857 -0.07(-0.28%)
Oct 22, 2020 25.78 25.91 25.60 25.83 578,768 +0.01(+0.06%)
Oct 21, 2020 26.01 26.01 25.68 25.81 394,793 -0.16(-0.63%)
Oct 20, 2020 26.09 26.12 25.79 25.98 453,601 +0.10(+0.39%)
Oct 19, 2020 26.29 26.61 25.76 25.87 510,749 -0.17(-0.65%)
Oct 16, 2020 26.44 26.53 26.04 26.04 465,439 -0.11(-0.41%)
Oct 15, 2020 25.75 26.20 25.48 26.15 533,106 -0.11(-0.41%)
Oct 14, 2020 26.15 26.31 25.78 26.26 569,633 +0.21(+0.82%)
Oct 13, 2020 25.76 26.18 25.67 26.04 702,663 +0.19(+0.73%)
Oct 12, 2020 25.52 26.22 25.45 25.86 833,346 +0.56(+2.20%)
Oct 09, 2020 25.02 25.36 24.87 25.30 1,091,739 +0.47(+1.89%)
Oct 08, 2020 25.56 25.88 24.67 24.83 1,350,155 -0.89(-3.46%)
Oct 07, 2020 25.74 25.96 25.54 25.72 1,221,490 +0.16(+0.64%)
Oct 06, 2020 26.84 26.84 25.28 25.56 1,725,592 -1.41(-5.23%)
Oct 05, 2020 26.33 27.15 26.13 26.96 1,246,848 +1.00(+3.84%)
Oct 02, 2020 25.52 26.12 25.42 25.97 684,118 -0.10(-0.39%)
Oct 01, 2020 25.52 26.18 25.49 26.07 1,147,520 +0.62(+2.44%)
Sep 30, 2020 24.91 25.53 24.70 25.45 827,624 +0.86(+3.49%)
Sep 29, 2020 24.17 24.61 24.04 24.59 461,312 +0.54(+2.23%)
Sep 28, 2020 23.54 24.15 23.45 24.05 687,209 +0.64(+2.73%)
Sep 25, 2020 22.05 23.47 21.95 23.41 929,434 +1.43(+6.50%)
Sep 24, 2020 21.71 22.03 21.65 21.99 566,909 +0.06(+0.29%)
Sep 23, 2020 22.23 22.28 21.69 21.92 479,731 -0.27(-1.22%)
Sep 22, 2020 22.26 22.39 21.95 22.19 591,373 +0.01(+0.07%)
Sep 21, 2020 22.27 22.28 21.78 22.18 693,598 -0.07(-0.33%)
Sep 18, 2020 22.25 22.32 21.87 22.25 828,664 +0.01(+0.04%)
Sep 17, 2020 21.81 22.26 21.81 22.24 599,853 +0.06(+0.28%)
Sep 16, 2020 22.20 22.37 22.06 22.18 708,036 +0.23(+1.04%)
Sep 15, 2020 21.61 22.22 21.60 21.95 474,699 +0.59(+2.74%)
Sep 14, 2020 21.64 21.65 21.15 21.37 493,527 -0.01(-0.05%)
Sep 11, 2020 21.36 21.61 21.25 21.38 314,905 +0.00(+0.00%)
Sep 10, 2020 21.97 21.97 21.35 21.38 411,947 -0.42(-1.93%)
Sep 09, 2020 21.78 21.91 21.67 21.80 295,692 +0.26(+1.21%)
Sep 08, 2020 21.55 21.78 21.43 21.54 484,208 -0.28(-1.27%)
Sep 04, 2020 21.86 22.12 21.52 21.81 857,367 -0.12(-0.55%)
Sep 03, 2020 22.21 22.32 21.59 21.93 508,591 -0.37(-1.65%)
Sep 02, 2020 21.87 22.36 21.73 22.30 652,516 +0.48(+2.20%)
Sep 01, 2020 21.96 21.96 21.39 21.82 562,926 -0.18(-0.84%)
Aug 31, 2020 22.51 22.64 21.97 22.01 655,332 -0.42(-1.88%)
Aug 28, 2020 22.93 22.97 22.37 22.43 939,139 -0.33(-1.44%)
Aug 27, 2020 22.86 23.14 22.73 22.75 625,628 -0.06(-0.27%)
Aug 26, 2020 22.25 22.82 22.17 22.82 589,703 +0.37(+1.65%)
Aug 25, 2020 22.84 22.86 22.38 22.45 866,499 -0.25(-1.10%)
Aug 24, 2020 22.26 22.70 22.12 22.70 1,542,386 +0.56(+2.51%)
Aug 21, 2020 22.30 22.38 22.07 22.14 1,118,704 -0.09(-0.41%)
Aug 20, 2020 21.35 22.27 21.25 22.23 1,024,418 +0.81(+3.76%)
Aug 19, 2020 20.93 21.54 20.90 21.42 1,739,388 +0.52(+2.48%)
Aug 18, 2020 21.06 21.20 20.88 20.91 460,629 -0.12(-0.55%)
Aug 17, 2020 20.83 21.24 20.83 21.02 920,559 +0.20(+0.94%)
Aug 14, 2020 20.97 21.07 20.77 20.83 953,024 -0.17(-0.80%)
Aug 13, 2020 21.55 21.56 20.95 20.99 730,364 -0.47(-2.17%)
Aug 12, 2020 21.59 21.86 21.41 21.46 615,107 +0.06(+0.27%)
Aug 11, 2020 21.72 22.14 21.33 21.40 673,687 -0.43(-1.96%)
Aug 10, 2020 21.73 21.89 21.50 21.83 798,806 +0.12(+0.53%)
Aug 07, 2020 21.35 21.83 20.95 21.71 1,307,099 +0.58(+2.75%)
Aug 06, 2020 21.01 21.20 20.83 21.13 755,373 +0.07(+0.32%)
Aug 05, 2020 21.11 21.17 20.75 21.07 1,101,608 +0.19(+0.92%)
Aug 04, 2020 21.47 21.51 20.60 20.87 2,553,412 -0.63(-2.92%)
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.