Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.90 37.22 36.34 36.68 247,235 -0.41(-1.11%)
Jul 29, 2021 37.10 37.66 36.82 37.10 284,735 +0.19(+0.51%)
Jul 28, 2021 35.95 37.22 35.95 36.91 350,652 +0.78(+2.17%)
Jul 27, 2021 35.23 36.12 35.23 36.12 292,251 +0.77(+2.19%)
Jul 26, 2021 35.52 36.06 35.28 35.35 194,273 -0.58(-1.61%)
Jul 23, 2021 35.79 36.09 35.60 35.93 243,334 +0.15(+0.42%)
Jul 22, 2021 35.69 35.84 35.25 35.78 200,404 +0.10(+0.29%)
Jul 21, 2021 35.20 36.04 34.94 35.68 380,236 +0.91(+2.60%)
Jul 20, 2021 34.34 34.96 33.98 34.77 316,306 +0.63(+1.86%)
Jul 19, 2021 33.87 34.18 33.22 34.14 531,145 -0.23(-0.68%)
Jul 16, 2021 34.38 34.72 34.15 34.37 166,454 -0.06(-0.16%)
Jul 15, 2021 34.73 34.83 34.07 34.43 382,703 -0.31(-0.89%)
Jul 14, 2021 35.17 35.17 34.52 34.73 182,072 -0.28(-0.80%)
Jul 13, 2021 35.45 35.45 34.75 35.01 189,773 -0.33(-0.92%)
Jul 12, 2021 35.57 35.70 35.27 35.34 185,130 -0.16(-0.45%)
Jul 09, 2021 35.55 35.84 35.35 35.50 113,754 -0.01(-0.03%)
Jul 08, 2021 35.45 35.89 35.31 35.51 224,238 -0.43(-1.19%)
Jul 07, 2021 36.09 36.27 35.63 35.94 200,206 -0.12(-0.34%)
Jul 06, 2021 36.29 36.33 35.69 36.06 180,172 -0.23(-0.64%)
Jul 02, 2021 35.89 36.61 35.89 36.29 190,861 +0.40(+1.12%)
Jul 01, 2021 36.15 36.30 35.89 35.89 121,903 -0.09(-0.26%)
Jun 30, 2021 36.35 36.44 35.83 35.99 231,896 -0.37(-1.03%)
Jun 29, 2021 36.19 36.87 36.04 36.36 324,140 +0.17(+0.46%)
Jun 28, 2021 35.63 36.85 35.60 36.19 573,445 +1.32(+3.77%)
Jun 25, 2021 34.25 35.03 33.94 34.87 460,837 +0.44(+1.27%)
Jun 24, 2021 35.36 35.62 34.19 34.44 578,052 -0.85(-2.41%)
Jun 23, 2021 35.77 35.92 34.87 35.29 338,720 -0.24(-0.68%)
Jun 22, 2021 35.72 35.81 35.23 35.53 235,748 -0.05(-0.13%)
Jun 21, 2021 35.71 36.09 35.38 35.57 271,314 -0.12(-0.34%)
Jun 18, 2021 35.57 36.33 35.52 35.70 465,708 -0.17(-0.47%)
Jun 17, 2021 36.39 36.39 35.42 35.86 390,431 -0.61(-1.66%)
Jun 16, 2021 36.82 37.43 36.41 36.47 364,200 -0.35(-0.94%)
Jun 15, 2021 37.68 37.69 36.81 36.82 261,977 -0.88(-2.33%)
Jun 14, 2021 37.32 37.80 37.27 37.69 275,447 +0.53(+1.43%)
Jun 11, 2021 37.04 37.30 36.87 37.16 244,851 +0.21(+0.58%)
Jun 10, 2021 36.42 36.98 36.39 36.95 124,100 +0.35(+0.94%)
Jun 09, 2021 36.72 37.26 36.48 36.60 314,548 -0.08(-0.23%)
Jun 08, 2021 36.07 36.83 36.07 36.68 219,609 +0.50(+1.39%)
Jun 07, 2021 36.74 36.74 36.04 36.18 476,796 -0.37(-1.02%)
Jun 04, 2021 36.44 36.75 36.37 36.55 230,927 +0.17(+0.46%)
Jun 03, 2021 36.52 36.96 36.34 36.39 223,394 -0.64(-1.74%)
Jun 02, 2021 36.91 37.13 36.81 37.03 325,015 +0.16(+0.43%)
Jun 01, 2021 37.16 37.79 36.87 36.87 274,880 -0.23(-0.63%)
May 28, 2021 37.55 37.73 36.98 37.10 167,990 -0.37(-1.00%)
May 27, 2021 37.40 37.66 37.16 37.48 211,608 +0.07(+0.19%)
May 26, 2021 36.95 37.67 36.95 37.41 292,754 +0.50(+1.35%)
May 25, 2021 37.15 37.43 36.63 36.91 447,169 -0.09(-0.25%)
May 24, 2021 37.21 37.44 36.36 37.00 253,175 -0.24(-0.65%)
May 21, 2021 37.70 37.70 36.80 37.24 441,352 +0.18(+0.50%)
May 20, 2021 36.47 37.44 36.27 37.05 335,805 +0.97(+2.69%)
May 19, 2021 34.17 36.11 34.07 36.08 472,224 +1.39(+4.00%)
May 18, 2021 34.21 35.28 34.12 34.70 326,291 +0.55(+1.62%)
May 17, 2021 33.28 34.19 33.09 34.14 391,507 +0.58(+1.74%)
May 14, 2021 32.44 34.04 32.44 33.56 381,356 +1.41(+4.40%)
May 13, 2021 32.26 32.78 32.04 32.15 433,474 +0.06(+0.17%)
May 12, 2021 32.98 33.15 31.94 32.09 739,941 -1.09(-3.29%)
May 11, 2021 33.29 34.03 32.78 33.18 742,479 -0.79(-2.31%)
May 10, 2021 34.44 34.61 33.70 33.97 437,520 -0.29(-0.84%)
May 07, 2021 33.89 34.45 33.75 34.25 361,384 +0.43(+1.26%)
May 06, 2021 34.81 34.81 33.31 33.83 594,933 -0.83(-2.40%)
May 05, 2021 34.71 35.04 34.36 34.66 448,449 +0.03(+0.08%)
May 04, 2021 36.15 36.15 34.06 34.63 742,207 -0.84(-2.37%)
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.