Skip to main content

Brookfield Renewable (NY: BEP )

23.33 +0.18 (+0.78%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.97 32.12 31.34 31.67 355,950 -0.04(-0.12%)
Mar 30, 2021 30.74 31.76 30.50 31.71 446,508 +0.79(+2.55%)
Mar 29, 2021 30.79 31.34 30.74 30.92 328,597 -0.09(-0.29%)
Mar 26, 2021 30.51 31.08 30.51 31.01 561,589 +0.39(+1.26%)
Mar 25, 2021 30.03 30.76 29.74 30.62 317,506 +0.44(+1.45%)
Mar 24, 2021 30.46 30.63 30.03 30.18 404,860 -0.22(-0.73%)
Mar 23, 2021 30.09 30.61 29.73 30.41 532,812 +0.31(+1.04%)
Mar 22, 2021 29.74 30.29 29.63 30.09 275,934 +0.60(+2.04%)
Mar 19, 2021 29.95 30.21 29.24 29.49 1,107,574 -0.05(-0.18%)
Mar 18, 2021 30.32 30.46 29.41 29.54 764,141 -0.92(-3.03%)
Mar 17, 2021 30.96 31.16 30.18 30.47 722,099 -0.82(-2.61%)
Mar 16, 2021 30.85 31.55 30.47 31.28 447,522 +0.60(+1.96%)
Mar 15, 2021 30.44 30.78 30.03 30.68 522,836 +0.13(+0.41%)
Mar 12, 2021 30.44 30.83 29.98 30.55 376,903 -0.05(-0.17%)
Mar 11, 2021 30.06 30.69 29.70 30.61 491,634 +0.99(+3.34%)
Mar 10, 2021 30.98 31.18 29.52 29.62 558,691 -0.73(-2.40%)
Mar 09, 2021 29.19 30.77 29.16 30.35 753,801 +1.78(+6.22%)
Mar 08, 2021 28.77 28.88 28.18 28.57 1,143,139 -0.26(-0.90%)
Mar 05, 2021 30.09 30.12 28.06 28.83 1,796,008 -1.31(-4.34%)
Mar 04, 2021 31.08 31.69 29.84 30.14 1,014,901 -1.28(-4.07%)
Mar 03, 2021 31.86 31.92 31.16 31.42 482,789 -0.36(-1.15%)
Mar 02, 2021 31.92 32.04 31.54 31.78 599,961 +0.03(+0.09%)
Mar 01, 2021 32.23 32.58 31.67 31.75 594,784 +0.37(+1.18%)
Feb 26, 2021 30.48 31.86 30.38 31.38 702,557 +0.74(+2.40%)
Feb 25, 2021 31.44 31.67 30.41 30.64 691,642 -0.66(-2.12%)
Feb 24, 2021 31.97 32.48 31.18 31.31 733,110 -0.68(-2.13%)
Feb 23, 2021 31.88 32.11 30.49 31.99 1,273,099 -0.45(-1.40%)
Feb 22, 2021 33.53 33.61 32.24 32.44 1,071,481 -1.35(-4.00%)
Feb 19, 2021 33.39 33.87 33.39 33.79 581,031 +0.56(+1.67%)
Feb 18, 2021 32.99 33.40 32.34 33.24 569,673 +0.01(+0.02%)
Feb 17, 2021 32.94 33.45 32.49 33.23 755,401 +0.15(+0.46%)
Feb 16, 2021 34.81 34.88 32.98 33.08 923,333 -0.78(-2.31%)
Feb 12, 2021 33.67 33.96 33.26 33.86 623,002 -0.15(-0.45%)
Feb 11, 2021 34.53 34.61 33.61 34.01 1,594,795 -0.29(-0.85%)
Feb 10, 2021 35.23 35.31 33.81 34.31 1,351,626 -0.58(-1.66%)
Feb 09, 2021 34.87 35.70 34.54 34.88 879,311 -0.52(-1.47%)
Feb 08, 2021 35.39 35.57 34.60 35.40 849,722 +0.97(+2.80%)
Feb 05, 2021 34.01 35.40 33.97 34.44 741,943 +0.59(+1.73%)
Feb 04, 2021 33.56 34.18 33.06 33.85 637,499 +0.70(+2.12%)
Feb 03, 2021 33.79 33.79 32.93 33.15 647,071 -0.45(-1.33%)
Feb 02, 2021 33.86 34.55 33.53 33.60 578,506 +0.07(+0.22%)
Feb 01, 2021 33.22 33.82 33.03 33.52 414,811 +0.39(+1.17%)
Jan 29, 2021 33.28 33.74 32.33 33.13 606,323 -0.40(-1.18%)
Jan 28, 2021 33.42 34.20 33.41 33.53 550,217 +0.12(+0.37%)
Jan 27, 2021 33.75 34.18 33.06 33.41 707,039 -0.99(-2.89%)
Jan 26, 2021 35.30 35.48 34.34 34.40 972,969 -0.91(-2.59%)
Jan 25, 2021 36.27 36.46 34.63 35.31 767,369 -0.79(-2.19%)
Jan 22, 2021 35.70 36.14 35.24 36.10 532,088 +0.29(+0.80%)
Jan 21, 2021 35.94 36.31 35.18 35.82 852,644 +0.80(+2.30%)
Jan 20, 2021 34.85 35.44 34.74 35.01 890,370 +0.74(+2.16%)
Jan 19, 2021 34.03 34.58 33.16 34.28 813,110 +1.33(+4.04%)
Jan 15, 2021 32.99 33.27 31.96 32.94 880,570 -0.48(-1.44%)
Jan 14, 2021 34.82 35.07 32.94 33.43 925,729 -1.10(-3.20%)
Jan 13, 2021 34.74 34.93 34.33 34.53 552,662 -0.21(-0.61%)
Jan 12, 2021 34.75 35.29 34.60 34.74 676,930 -0.11(-0.31%)
Jan 11, 2021 35.48 35.48 34.45 34.85 1,050,292 -0.99(-2.77%)
Jan 08, 2021 36.00 36.48 35.73 35.85 852,544 +0.14(+0.39%)
Jan 07, 2021 35.99 36.35 35.23 35.71 1,073,518 +0.72(+2.05%)
Jan 06, 2021 34.39 35.98 34.06 34.99 1,959,463 +1.36(+4.05%)
Jan 05, 2021 32.55 33.76 32.43 33.63 687,163 +1.26(+3.89%)
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.