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 (%)
Nov 30, 2021 28.48 28.58 28.30 28.47 538,290 -0.07(-0.25%)
Nov 29, 2021 28.24 28.61 28.01 28.54 442,073 +0.96(+3.48%)
Nov 26, 2021 27.57 27.75 27.24 27.58 368,245 -0.40(-1.43%)
Nov 24, 2021 28.00 28.28 27.71 27.98 331,974 -0.12(-0.41%)
Nov 23, 2021 28.63 28.63 27.95 28.10 571,869 -0.71(-2.46%)
Nov 22, 2021 29.00 29.22 28.44 28.81 496,351 -0.16(-0.56%)
Nov 19, 2021 29.02 29.24 28.85 28.97 168,730 +0.02(+0.08%)
Nov 18, 2021 29.54 29.63 28.81 28.94 308,764 -0.54(-1.83%)
Nov 17, 2021 29.33 29.73 29.27 29.48 195,189 +0.10(+0.34%)
Nov 16, 2021 29.42 29.73 29.23 29.38 230,819 -0.08(-0.29%)
Nov 15, 2021 29.68 29.87 29.39 29.47 301,281 -0.28(-0.93%)
Nov 12, 2021 29.71 29.84 29.45 29.74 255,272 +0.11(+0.36%)
Nov 11, 2021 29.92 29.92 29.58 29.64 218,956 -0.17(-0.57%)
Nov 10, 2021 29.92 29.81 373,504 -0.15(-0.49%)
Nov 09, 2021 30.29 30.29 29.80 29.95 335,186 -0.09(-0.31%)
Nov 08, 2021 30.50 30.59 30.01 30.04 548,683 -0.43(-1.41%)
Nov 05, 2021 30.77 30.77 29.92 30.47 354,458 -0.22(-0.70%)
Nov 04, 2021 30.59 30.74 30.41 30.69 175,840 +0.02(+0.05%)
Nov 03, 2021 30.68 30.87 30.50 30.67 192,390 -0.14(-0.45%)
Nov 02, 2021 31.31 31.31 30.68 30.81 283,141 -0.50(-1.60%)
Nov 01, 2021 30.77 31.43 31.12 31.31 407,251 +0.47(+1.52%)
Oct 29, 2021 30.98 30.98 30.47 30.84 525,245 -0.22(-0.72%)
Oct 28, 2021 29.96 31.29 29.91 31.07 811,270 +1.25(+4.21%)
Oct 27, 2021 29.31 29.84 29.08 29.81 328,373 +0.56(+1.92%)
Oct 26, 2021 29.85 29.15 29.25 293,721 -0.38(-1.27%)
Oct 25, 2021 29.18 29.69 29.07 29.63 305,608 +0.47(+1.61%)
Oct 22, 2021 29.08 29.26 28.81 29.16 494,026 -0.01(-0.03%)
Oct 21, 2021 29.32 29.36 29.03 29.17 289,260 -0.15(-0.52%)
Oct 20, 2021 29.55 29.82 29.31 29.32 216,801 -0.01(-0.03%)
Oct 19, 2021 29.00 29.71 29.00 29.33 238,483 +0.25(+0.87%)
Oct 18, 2021 29.07 29.18 28.91 29.07 308,434 -0.19(-0.66%)
Oct 15, 2021 29.44 29.44 29.00 29.27 265,311 -0.13(-0.44%)
Oct 14, 2021 30.36 30.36 29.30 29.40 347,039 -0.55(-1.82%)
Oct 13, 2021 29.59 30.02 29.53 29.94 429,116 +0.58(+1.99%)
Oct 12, 2021 28.36 29.51 28.11 29.36 536,056 +1.12(+3.98%)
Oct 11, 2021 27.97 28.94 27.97 28.24 399,489 +0.35(+1.27%)
Oct 08, 2021 28.01 28.10 27.81 27.88 966,515 -0.06(-0.22%)
Oct 07, 2021 27.76 28.09 27.62 27.94 620,405 +0.20(+0.72%)
Oct 06, 2021 27.39 27.76 27.25 27.74 537,308 +0.21(+0.75%)
Oct 05, 2021 27.81 27.87 27.53 27.54 496,063 -0.35(-1.27%)
Oct 04, 2021 28.12 28.37 27.59 27.89 412,630 -0.35(-1.25%)
Oct 01, 2021 28.47 28.69 28.04 28.24 471,148 -0.15(-0.51%)
Sep 30, 2021 28.38 28.76 28.21 28.39 345,790 +0.02(+0.05%)
Sep 29, 2021 28.34 28.45 28.08 28.37 443,730 +0.03(+0.11%)
Sep 28, 2021 28.81 28.81 28.18 28.34 507,363 -0.73(-2.51%)
Sep 27, 2021 29.51 29.51 28.81 29.07 521,578 -0.32(-1.07%)
Sep 24, 2021 29.57 29.70 29.27 29.39 483,802 -0.39(-1.32%)
Sep 23, 2021 30.31 30.47 29.74 29.78 467,873 -0.36(-1.20%)
Sep 22, 2021 29.75 30.54 29.51 30.14 539,944 +0.72(+2.43%)
Sep 21, 2021 29.50 29.73 29.07 29.43 341,545 +0.12(+0.39%)
Sep 20, 2021 29.28 29.77 28.92 29.31 617,765 -0.66(-2.21%)
Sep 17, 2021 29.77 30.01 29.54 29.97 786,906 +0.23(+0.78%)
Sep 16, 2021 29.61 29.83 29.38 29.74 372,013 -0.06(-0.21%)
Sep 15, 2021 30.03 30.14 29.51 29.81 443,703 -0.45(-1.47%)
Sep 14, 2021 30.27 30.37 29.88 30.25 333,065 -0.01(-0.03%)
Sep 13, 2021 30.86 30.86 29.90 30.26 593,690 -0.57(-1.85%)
Sep 10, 2021 31.06 31.17 30.68 30.83 234,698 -0.15(-0.47%)
Sep 09, 2021 30.77 31.38 30.77 30.97 223,669 +0.04(+0.12%)
Sep 08, 2021 31.61 31.79 30.91 30.94 245,902 -0.81(-2.54%)
Sep 07, 2021 31.93 32.03 31.60 31.74 315,889 -0.31(-0.96%)
Sep 03, 2021 31.79 32.13 31.72 32.05 251,933 +0.19(+0.60%)
Sep 02, 2021 31.44 31.94 31.34 31.86 264,143 +0.51(+1.62%)
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.