Skip to main content

Brookfield Renewable (NY: BEP )

23.27 +0.12 (+0.52%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 31.19 31.50 31.19 31.35 201,152 +0.18(+0.59%)
Aug 31, 2021 31.38 31.44 31.01 31.17 185,316 -0.21(-0.66%)
Aug 30, 2021 31.11 31.47 31.11 31.37 200,983 +0.51(+1.66%)
Aug 27, 2021 30.74 30.91 30.58 30.86 216,666 +0.04(+0.12%)
Aug 26, 2021 30.78 30.86 30.47 30.82 171,645 +0.03(+0.10%)
Aug 25, 2021 30.68 30.88 30.57 30.79 204,743 +0.13(+0.42%)
Aug 24, 2021 30.41 30.68 30.24 30.66 234,447 +0.16(+0.52%)
Aug 23, 2021 29.87 30.57 29.67 30.51 378,479 +0.97(+3.28%)
Aug 20, 2021 28.88 29.71 28.78 29.54 326,510 +0.75(+2.60%)
Aug 19, 2021 28.43 28.94 28.36 28.79 262,118 +0.27(+0.95%)
Aug 18, 2021 28.74 28.74 28.37 28.52 151,315 -0.21(-0.74%)
Aug 17, 2021 28.74 28.74 28.48 28.73 233,737 -0.17(-0.60%)
Aug 16, 2021 29.07 29.27 28.87 28.90 271,397 -0.17(-0.57%)
Aug 13, 2021 29.27 29.27 28.99 29.07 184,095 -0.22(-0.75%)
Aug 12, 2021 29.16 29.36 29.00 29.29 183,572 +0.15(+0.52%)
Aug 11, 2021 29.30 29.67 29.09 29.14 297,350 -0.01(-0.03%)
Aug 10, 2021 29.06 29.33 28.96 29.14 227,475 -0.09(-0.31%)
Aug 09, 2021 29.53 29.54 28.92 29.24 198,152 -0.14(-0.46%)
Aug 06, 2021 29.77 29.86 29.14 29.37 266,996 -0.41(-1.37%)
Aug 05, 2021 29.11 29.90 29.11 29.78 402,106 +0.79(+2.74%)
Aug 04, 2021 29.39 29.77 28.95 28.99 205,741 -0.36(-1.21%)
Aug 03, 2021 29.32 29.81 29.26 29.34 222,883 +0.02(+0.05%)
Aug 02, 2021 29.72 30.07 29.33 29.33 136,776 -0.41(-1.37%)
Jul 30, 2021 29.91 30.17 29.45 29.73 305,022 -0.33(-1.11%)
Jul 29, 2021 30.08 30.52 29.84 30.07 351,287 +0.15(+0.51%)
Jul 28, 2021 29.14 30.17 29.14 29.92 432,611 +0.64(+2.17%)
Jul 27, 2021 28.56 29.28 28.56 29.28 360,560 +0.63(+2.19%)
Jul 26, 2021 28.79 29.23 28.59 28.65 239,681 -0.47(-1.61%)
Jul 23, 2021 29.01 29.25 28.85 29.12 300,209 +0.12(+0.42%)
Jul 22, 2021 28.93 29.05 28.58 29.00 247,244 +0.08(+0.29%)
Jul 21, 2021 28.53 29.21 28.32 28.92 469,109 +0.73(+2.60%)
Jul 20, 2021 27.84 28.34 27.54 28.18 390,237 +0.51(+1.86%)
Jul 19, 2021 27.45 27.71 26.93 27.67 655,291 -0.19(-0.68%)
Jul 16, 2021 27.87 28.14 27.68 27.86 205,360 -0.05(-0.16%)
Jul 15, 2021 28.15 28.23 27.62 27.90 472,153 -0.25(-0.89%)
Jul 14, 2021 28.51 28.51 27.98 28.15 224,628 -0.23(-0.80%)
Jul 13, 2021 28.74 28.74 28.16 28.38 234,129 -0.26(-0.92%)
Jul 12, 2021 28.83 28.94 28.59 28.65 228,401 -0.13(-0.45%)
Jul 09, 2021 28.81 29.05 28.65 28.77 140,342 -0.01(-0.03%)
Jul 08, 2021 28.74 29.09 28.62 28.78 276,650 -0.35(-1.19%)
Jul 07, 2021 29.25 29.40 28.88 29.13 247,001 -0.10(-0.34%)
Jul 06, 2021 29.42 29.45 28.93 29.23 222,284 -0.19(-0.64%)
Jul 02, 2021 29.09 29.67 29.09 29.42 235,471 +0.33(+1.12%)
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.