Brookfield Renewable (NY: BEP )

35.20 +0.40 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.06 29.93 27.80 28.33 783,204 +0.56(+2.02%)
Mar 30, 2020 27.13 28.05 26.20 27.77 700,338 +0.29(+1.07%)
Mar 27, 2020 27.38 28.43 26.55 27.47 773,700 -1.03(-3.60%)
Mar 26, 2020 27.65 29.79 27.57 28.50 1,157,106 +0.81(+2.91%)
Mar 25, 2020 24.26 29.07 23.48 27.69 1,569,319 +3.78(+15.81%)
Mar 24, 2020 21.55 24.23 21.35 23.91 1,232,214 +3.42(+16.69%)
Mar 23, 2020 23.20 23.37 20.06 20.49 1,550,850 -3.42(-14.30%)
Mar 20, 2020 24.40 25.19 23.41 23.91 1,051,500 +0.50(+2.14%)
Mar 19, 2020 23.15 24.23 21.00 23.41 1,253,268 -0.20(-0.85%)
Mar 18, 2020 25.17 25.33 21.21 23.61 1,831,209 -2.93(-11.05%)
Mar 17, 2020 24.99 26.82 23.68 26.55 2,084,337 +1.42(+5.65%)
Mar 16, 2020 25.06 26.78 24.04 25.13 1,217,935 -3.47(-12.14%)
Mar 13, 2020 27.53 28.91 26.67 28.60 1,067,850 +2.26(+8.58%)
Mar 12, 2020 26.39 27.66 24.03 26.34 1,680,066 -3.29(-11.09%)
Mar 11, 2020 31.33 31.57 29.17 29.63 1,157,514 -2.15(-6.78%)
Mar 10, 2020 33.34 33.57 31.19 31.78 1,137,729 -0.99(-3.01%)
Mar 09, 2020 33.02 34.75 32.00 32.77 1,360,030 -3.11(-8.66%)
Mar 06, 2020 35.72 35.96 35.00 35.87 696,600 -0.41(-1.14%)
Mar 05, 2020 35.95 36.39 35.40 36.29 536,953 -0.15(-0.42%)
Mar 04, 2020 36.79 37.14 36.17 36.44 538,116 +0.43(+1.20%)
Mar 03, 2020 36.48 37.33 35.70 36.01 941,643 -0.02(-0.06%)
Mar 02, 2020 33.33 36.25 33.33 36.03 1,150,050 +2.79(+8.38%)
Feb 28, 2020 32.55 33.49 31.35 33.24 1,586,850 -0.53(-1.56%)
Feb 27, 2020 34.39 34.62 33.71 33.77 1,132,573 -1.31(-3.74%)
Feb 26, 2020 34.39 35.66 34.17 35.08 581,458 +0.41(+1.17%)
Feb 25, 2020 36.22 36.63 34.31 34.67 1,069,399 -1.55(-4.27%)
Feb 24, 2020 36.50 37.10 36.01 36.22 919,875 -1.35(-3.58%)
Feb 21, 2020 37.64 37.74 37.03 37.57 420,750 -0.16(-0.42%)
Feb 20, 2020 38.10 38.46 37.60 37.73 449,610 -0.24(-0.63%)
Feb 19, 2020 37.78 38.21 37.57 37.97 756,456 +0.45(+1.19%)
Feb 18, 2020 36.36 37.77 36.36 37.52 555,372 +1.19(+3.28%)
Feb 14, 2020 35.53 36.37 35.52 36.33 366,150 +0.81(+2.27%)
Feb 13, 2020 35.47 35.69 35.34 35.52 356,208 +0.04(+0.11%)
Feb 12, 2020 35.56 35.73 35.28 35.48 318,469 +0.01(+0.02%)
Feb 11, 2020 35.17 35.58 35.17 35.47 289,584 +0.25(+0.72%)
Feb 10, 2020 34.79 35.40 34.72 35.22 383,274 +0.56(+1.62%)
Feb 07, 2020 34.81 35.02 34.20 34.66 486,750 -0.02(-0.06%)
Feb 06, 2020 33.07 35.69 33.07 34.68 1,210,233 +1.09(+3.26%)
Feb 05, 2020 32.81 33.60 32.81 33.59 383,058 +0.59(+1.78%)
Feb 04, 2020 32.89 33.28 32.81 33.00 524,256 +0.11(+0.34%)
Feb 03, 2020 32.37 33.17 32.33 32.89 729,394 +0.39(+1.21%)
Jan 31, 2020 31.87 32.55 31.85 32.49 478,650 +0.49(+1.54%)
Jan 30, 2020 31.47 32.15 31.47 32.00 288,484 +0.41(+1.29%)
Jan 29, 2020 31.67 31.83 31.41 31.59 454,876 +0.09(+0.27%)
Jan 28, 2020 30.87 31.65 30.73 31.51 545,577 +0.67(+2.16%)
Jan 27, 2020 30.91 31.04 30.71 30.84 568,750 -0.19(-0.60%)
Jan 24, 2020 31.00 31.18 30.92 31.03 280,200 +0.03(+0.11%)
Jan 23, 2020 30.90 31.06 30.81 30.99 262,783 +0.13(+0.41%)
Jan 22, 2020 31.25 31.31 30.81 30.87 436,846 -0.23(-0.75%)
Jan 21, 2020 30.89 31.35 30.83 31.10 521,104 +0.25(+0.80%)
Jan 17, 2020 30.86 30.97 30.67 30.85 577,050 +0.06(+0.19%)
Jan 16, 2020 31.07 31.33 30.75 30.79 561,541 -0.15(-0.50%)
Jan 15, 2020 30.77 31.09 30.66 30.95 676,047 +0.26(+0.85%)
Jan 14, 2020 30.77 30.99 30.63 30.69 808,068 -0.01(-0.04%)
Jan 13, 2020 31.98 31.98 30.70 30.70 1,821,718 -1.35(-4.20%)
Jan 10, 2020 32.24 32.51 32.01 32.05 142,350 -0.19(-0.60%)
Jan 09, 2020 31.30 32.33 31.30 32.24 225,348 +0.61(+1.94%)
Jan 08, 2020 31.35 31.69 31.30 31.63 217,629 +0.22(+0.70%)
Jan 07, 2020 31.33 31.60 31.14 31.41 155,764 +0.09(+0.30%)
Jan 06, 2020 31.00 31.33 30.88 31.31 247,602 +0.47(+1.51%)
Jan 03, 2020 30.30 30.97 30.07 30.85 216,750 +0.38(+1.25%)
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.