Brookfield Renewable (NY: BEP )

35.86 USD -0.52 (-1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.29 35.15 34.01 35.03 601,194 +1.18(+3.49%)
Sep 29, 2020 33.28 33.88 33.10 33.85 335,101 +0.74(+2.23%)
Sep 28, 2020 32.40 33.25 32.28 33.11 499,195 +0.88(+2.73%)
Sep 25, 2020 30.35 32.31 30.21 32.23 675,150 +1.97(+6.50%)
Sep 24, 2020 29.89 30.33 29.80 30.27 411,808 +0.09(+0.29%)
Sep 23, 2020 30.61 30.67 29.85 30.18 348,481 -0.37(-1.22%)
Sep 22, 2020 30.65 30.83 30.22 30.55 429,579 +0.02(+0.07%)
Sep 21, 2020 30.65 30.67 29.99 30.53 503,836 -0.10(-0.33%)
Sep 18, 2020 30.63 30.73 30.11 30.63 601,950 +0.01(+0.04%)
Sep 17, 2020 30.03 30.65 30.03 30.62 435,739 +0.09(+0.28%)
Sep 16, 2020 30.57 30.79 30.37 30.53 514,324 +0.31(+1.04%)
Sep 15, 2020 29.75 30.59 29.73 30.22 344,826 +0.81(+2.74%)
Sep 14, 2020 29.79 29.81 29.11 29.41 358,503 -0.01(-0.05%)
Sep 11, 2020 29.41 29.75 29.26 29.43 228,750 +0.00(+0.00%)
Sep 10, 2020 30.25 30.25 29.39 29.43 299,242 -0.58(-1.93%)
Sep 09, 2020 29.99 30.17 29.83 30.01 214,794 +0.36(+1.21%)
Sep 08, 2020 29.67 29.98 29.50 29.65 351,733 -0.38(-1.27%)
Sep 04, 2020 30.09 30.45 29.62 30.03 622,800 -0.17(-0.55%)
Sep 03, 2020 30.58 30.73 29.73 30.19 369,445 -0.51(-1.65%)
Sep 02, 2020 30.11 30.79 29.91 30.70 473,994 +0.66(+2.20%)
Sep 01, 2020 30.23 30.23 29.45 30.04 408,915 -0.25(-0.84%)
Aug 31, 2020 30.99 31.17 30.24 30.29 476,040 -0.58(-1.88%)
Aug 28, 2020 31.56 31.62 30.80 30.87 682,200 -0.74(-2.34%)
Aug 27, 2020 31.77 32.15 31.57 31.61 450,303 -0.09(-0.27%)
Aug 26, 2020 30.91 31.70 30.81 31.70 424,446 +0.51(+1.65%)
Aug 25, 2020 31.73 31.77 31.09 31.19 623,673 -0.35(-1.10%)
Aug 24, 2020 30.93 31.53 30.73 31.53 1,110,150 +0.77(+2.51%)
Aug 21, 2020 30.98 31.09 30.67 30.76 805,200 -0.13(-0.41%)
Aug 20, 2020 29.67 30.95 29.53 30.89 737,337 +1.12(+3.76%)
Aug 19, 2020 29.08 29.93 29.03 29.77 1,251,945 +0.72(+2.48%)
Aug 18, 2020 29.25 29.46 29.01 29.05 331,543 -0.16(-0.55%)
Aug 17, 2020 28.95 29.51 28.95 29.21 662,583 +0.27(+0.94%)
Aug 14, 2020 29.14 29.28 28.85 28.93 685,950 -0.23(-0.80%)
Aug 13, 2020 29.95 29.96 29.10 29.17 525,688 -0.65(-2.17%)
Aug 12, 2020 29.99 30.37 29.75 29.81 442,731 +0.08(+0.27%)
Aug 11, 2020 30.17 30.75 29.64 29.73 484,894 -0.59(-1.96%)
Aug 10, 2020 30.19 30.41 29.87 30.33 574,950 +0.16(+0.53%)
Aug 07, 2020 29.67 30.33 29.11 30.17 940,800 +0.81(+2.75%)
Aug 06, 2020 29.19 29.46 28.93 29.36 543,688 +0.09(+0.32%)
Aug 05, 2020 29.33 29.41 28.83 29.27 792,895 +0.27(+0.92%)
Aug 04, 2020 29.83 29.89 28.63 29.00 1,837,848 -0.87(-2.92%)
Aug 03, 2020 28.89 30.66 28.84 29.87 1,453,692 +1.15(+3.99%)
Jul 31, 2020 27.43 29.15 27.24 28.73 2,370,300 +1.81(+6.71%)
Jul 30, 2020 29.57 29.80 26.91 26.92 3,298,653 -9.48(-26.04%)
Jul 29, 2020 34.74 36.53 34.63 36.40 1,110,573 +1.77(+5.12%)
Jul 28, 2020 34.99 35.15 33.23 34.63 2,063,836 -0.35(-1.01%)
Jul 27, 2020 35.42 35.45 34.24 34.98 990,658 -0.30(-0.85%)
Jul 24, 2020 35.99 36.23 35.02 35.28 989,100 -1.23(-3.38%)
Jul 23, 2020 37.03 37.27 36.39 36.51 821,344 -0.75(-2.02%)
Jul 22, 2020 37.65 37.80 37.13 37.27 637,653 -0.53(-1.39%)
Jul 21, 2020 37.47 37.81 37.39 37.79 732,142 +0.58(+1.56%)
Jul 20, 2020 37.43 37.75 36.88 37.21 731,884 +0.06(+0.16%)
Jul 17, 2020 35.83 37.16 35.64 37.15 805,950 +1.51(+4.25%)
Jul 16, 2020 35.73 35.80 35.12 35.64 560,694 +0.01(+0.04%)
Jul 15, 2020 34.63 35.63 34.63 35.63 689,793 +1.19(+3.47%)
Jul 14, 2020 33.00 34.45 32.94 34.43 716,182 +1.30(+3.92%)
Jul 13, 2020 32.72 33.37 32.71 33.13 445,582 +0.57(+1.74%)
Jul 10, 2020 33.27 33.36 32.43 32.57 399,750 -0.66(-1.99%)
Jul 09, 2020 33.23 33.31 32.78 33.23 700,024 +0.15(+0.44%)
Jul 08, 2020 32.77 33.23 32.55 33.08 361,819 +0.52(+1.60%)
Jul 07, 2020 32.86 32.86 32.03 32.56 523,275 -0.30(-0.91%)
Jul 06, 2020 33.35 33.57 32.73 32.86 297,312 -0.16(-0.48%)
Jul 02, 2020 32.19 33.02 32.13 33.02 360,600 +0.91(+2.84%)
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.