Skip to main content

Brookfield Renewable (NY: BEP )

26.16 -0.07 (-0.25%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.04 35.04 34.47 34.89 464,360 -0.25(-0.72%)
Oct 28, 2021 33.89 35.39 33.83 35.14 717,230 +1.42(+4.21%)
Oct 27, 2021 33.16 33.76 32.89 33.72 290,309 +0.64(+1.92%)
Oct 26, 2021 33.77 32.97 33.09 259,674 -0.43(-1.27%)
Oct 25, 2021 33.01 33.58 32.89 33.51 270,183 +0.53(+1.61%)
Oct 22, 2021 32.90 33.10 32.59 32.98 436,760 -0.01(-0.03%)
Oct 21, 2021 33.17 33.21 32.83 32.99 255,730 -0.17(-0.52%)
Oct 20, 2021 33.43 33.73 33.15 33.17 191,670 -0.01(-0.03%)
Oct 19, 2021 32.80 33.60 32.80 33.17 210,838 +0.29(+0.87%)
Oct 18, 2021 32.88 33.00 32.70 32.89 272,682 -0.22(-0.66%)
Oct 15, 2021 33.30 33.30 32.80 33.10 234,557 -0.15(-0.44%)
Oct 14, 2021 34.34 34.34 33.14 33.25 306,812 -0.62(-1.82%)
Oct 13, 2021 33.47 33.96 33.40 33.87 379,374 +0.66(+1.99%)
Oct 12, 2021 32.08 33.38 31.80 33.21 473,918 +1.27(+3.98%)
Oct 11, 2021 31.63 32.74 31.63 31.94 353,182 +0.40(+1.27%)
Oct 08, 2021 31.69 31.78 31.45 31.54 854,480 -0.07(-0.22%)
Oct 07, 2021 31.40 31.77 31.24 31.61 548,490 +0.23(+0.72%)
Oct 06, 2021 30.98 31.40 30.82 31.38 475,025 +0.23(+0.75%)
Oct 05, 2021 31.45 31.53 31.14 31.15 438,561 -0.40(-1.27%)
Oct 04, 2021 31.81 32.09 31.21 31.55 364,800 -0.40(-1.25%)
Oct 01, 2021 32.20 32.45 31.71 31.95 416,534 -0.17(-0.51%)
Sep 30, 2021 32.10 32.53 31.91 32.11 305,707 +0.02(+0.05%)
Sep 29, 2021 32.05 32.18 31.76 32.10 392,294 +0.03(+0.11%)
Sep 28, 2021 32.58 32.59 31.88 32.06 448,551 -0.83(-2.51%)
Sep 27, 2021 33.38 33.38 32.59 32.89 461,119 -0.36(-1.07%)
Sep 24, 2021 33.45 33.59 33.10 33.24 427,721 -0.44(-1.32%)
Sep 23, 2021 34.28 34.47 33.64 33.69 413,638 -0.41(-1.20%)
Sep 22, 2021 33.65 34.54 33.38 34.10 477,355 +0.81(+2.43%)
Sep 21, 2021 33.37 33.63 32.88 33.29 301,954 +0.13(+0.39%)
Sep 20, 2021 33.12 33.67 32.71 33.16 546,155 -0.75(-2.21%)
Sep 17, 2021 33.67 33.95 33.41 33.90 695,690 +0.26(+0.78%)
Sep 16, 2021 33.50 33.74 33.23 33.64 328,890 -0.07(-0.21%)
Sep 15, 2021 33.97 34.09 33.38 33.71 392,270 -0.50(-1.47%)
Sep 14, 2021 34.24 34.36 33.80 34.22 294,457 -0.01(-0.03%)
Sep 13, 2021 34.91 34.91 33.82 34.23 524,871 -0.64(-1.85%)
Sep 10, 2021 35.13 35.26 34.71 34.87 207,493 -0.17(-0.47%)
Sep 09, 2021 34.80 35.50 34.80 35.04 197,742 +0.04(+0.12%)
Sep 08, 2021 35.76 35.96 34.96 34.99 217,398 -0.91(-2.54%)
Sep 07, 2021 36.11 36.23 35.74 35.91 279,272 -0.35(-0.96%)
Sep 03, 2021 35.96 36.34 35.88 36.25 222,730 +0.22(+0.60%)
Sep 02, 2021 35.57 36.12 35.45 36.04 233,524 +0.57(+1.62%)
Sep 01, 2021 35.28 35.63 35.28 35.46 177,835 +0.21(+0.59%)
Aug 31, 2021 35.50 35.57 35.07 35.25 163,835 -0.23(-0.66%)
Aug 30, 2021 35.18 35.59 35.18 35.49 177,685 +0.25(+0.70%)
Aug 27, 2021 35.10 35.30 34.92 35.24 189,740 +0.04(+0.12%)
Aug 26, 2021 35.15 35.24 34.79 35.20 150,314 +0.03(+0.10%)
Aug 25, 2021 35.03 35.26 34.90 35.16 179,298 +0.15(+0.42%)
Aug 24, 2021 34.72 35.03 34.53 35.02 205,311 +0.18(+0.52%)
Aug 23, 2021 34.11 34.91 33.88 34.84 331,443 +1.11(+3.28%)
Aug 20, 2021 32.98 33.93 32.86 33.73 285,933 +0.85(+2.60%)
Aug 19, 2021 32.46 33.05 32.38 32.88 229,543 +0.31(+0.95%)
Aug 18, 2021 32.81 32.82 32.39 32.56 132,511 -0.24(-0.74%)
Aug 17, 2021 32.82 32.82 32.52 32.81 204,689 -0.20(-0.60%)
Aug 16, 2021 33.19 33.43 32.96 33.00 237,669 -0.19(-0.57%)
Aug 13, 2021 33.42 33.42 33.10 33.19 161,217 -0.25(-0.75%)
Aug 12, 2021 33.30 33.52 33.12 33.45 160,758 +0.17(+0.52%)
Aug 11, 2021 33.46 33.88 33.22 33.27 260,396 -0.01(-0.03%)
Aug 10, 2021 33.19 33.49 33.07 33.28 199,205 -0.10(-0.31%)
Aug 09, 2021 33.72 33.73 33.02 33.38 173,526 -0.16(-0.46%)
Aug 06, 2021 34.00 34.09 33.28 33.54 233,815 -0.47(-1.37%)
Aug 05, 2021 33.24 34.14 33.24 34.01 352,134 +0.91(+2.74%)
Aug 04, 2021 33.56 33.99 33.06 33.10 180,172 -0.41(-1.21%)
Aug 03, 2021 33.48 34.04 33.41 33.51 195,184 +0.02(+0.05%)
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.