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 (%)
Aug 31, 2021 38.43 38.50 37.97 38.16 151,345 -0.25(-0.66%)
Aug 30, 2021 38.09 38.53 38.09 38.42 164,139 +0.34(+0.90%)
Aug 27, 2021 37.93 38.14 37.73 38.07 175,618 +0.05(+0.12%)
Aug 26, 2021 37.97 38.07 37.59 38.03 139,127 +0.04(+0.10%)
Aug 25, 2021 37.85 38.10 37.71 37.99 165,954 +0.16(+0.42%)
Aug 24, 2021 37.52 37.85 37.31 37.83 190,030 +0.20(+0.52%)
Aug 23, 2021 36.85 37.72 36.60 37.64 306,776 +1.19(+3.28%)
Aug 20, 2021 35.63 36.66 35.50 36.44 264,652 +0.92(+2.60%)
Aug 19, 2021 35.07 35.71 34.99 35.52 212,460 +0.34(+0.95%)
Aug 18, 2021 35.45 35.46 35.00 35.18 122,648 -0.26(-0.74%)
Aug 17, 2021 35.46 35.46 35.14 35.44 189,455 -0.21(-0.60%)
Aug 16, 2021 35.86 36.12 35.61 35.66 219,981 -0.21(-0.57%)
Aug 13, 2021 36.11 36.11 35.76 35.86 149,218 -0.27(-0.75%)
Aug 12, 2021 35.98 36.22 35.78 36.13 148,794 +0.19(+0.52%)
Aug 11, 2021 36.15 36.60 35.89 35.95 241,016 -0.01(-0.03%)
Aug 10, 2021 35.85 36.19 35.72 35.96 184,380 -0.11(-0.31%)
Aug 09, 2021 36.43 36.44 35.68 36.07 160,612 -0.17(-0.46%)
Aug 06, 2021 36.73 36.83 35.96 36.24 216,414 -0.50(-1.37%)
Aug 05, 2021 35.91 36.89 35.91 36.74 325,926 +0.98(+2.74%)
Aug 04, 2021 36.26 36.72 35.72 35.76 166,763 -0.44(-1.21%)
Aug 03, 2021 36.17 36.78 36.10 36.20 180,657 +0.02(+0.05%)
Aug 02, 2021 36.67 37.10 36.18 36.18 110,864 -0.50(-1.37%)
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%)
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.