Skip to main content

Brookfield Renewable (NY: BEP )

26.14 -0.09 (-0.33%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.59 25.83 25.21 25.78 661,466 +0.17(+0.68%)
Nov 29, 2022 25.98 26.14 25.58 25.60 463,826 -0.45(-1.71%)
Nov 28, 2022 26.19 26.28 25.77 26.05 289,412 -0.26(-0.99%)
Nov 25, 2022 26.17 26.64 26.17 26.31 145,276 +0.08(+0.31%)
Nov 23, 2022 25.74 26.27 25.59 26.23 375,257 +0.43(+1.68%)
Nov 22, 2022 25.55 26.02 25.42 25.80 486,063 +0.13(+0.49%)
Nov 21, 2022 25.89 25.99 25.55 25.67 479,532 -0.32(-1.21%)
Nov 18, 2022 26.43 26.49 25.81 25.99 258,396 -0.45(-1.70%)
Nov 17, 2022 26.73 26.79 26.30 26.44 339,772 -0.70(-2.59%)
Nov 16, 2022 26.88 27.36 26.75 27.14 300,325 +0.09(+0.33%)
Nov 15, 2022 26.92 27.48 26.87 27.05 381,698 +0.25(+0.94%)
Nov 14, 2022 27.31 27.39 26.74 26.80 443,941 -0.54(-1.98%)
Nov 11, 2022 27.79 28.10 27.26 27.34 306,702 -0.68(-2.41%)
Nov 10, 2022 27.90 28.23 27.62 28.01 432,084 +0.80(+2.95%)
Nov 09, 2022 27.12 27.93 27.12 27.21 292,707 -0.14(-0.53%)
Nov 08, 2022 26.85 27.77 26.78 27.36 378,443 +0.47(+1.74%)
Nov 07, 2022 27.03 27.03 26.42 26.89 439,243 +0.00(+0.00%)
Nov 04, 2022 26.36 27.26 26.36 26.89 400,114 +0.63(+2.40%)
Nov 03, 2022 25.96 26.44 25.64 26.26 318,621 -0.05(-0.21%)
Nov 02, 2022 26.32 26.31 268,072 -0.07(-0.27%)
Nov 01, 2022 26.52 26.79 26.21 26.38 326,035 +0.09(+0.34%)
Oct 31, 2022 26.18 26.51 25.86 26.29 373,678 +0.06(+0.24%)
Oct 28, 2022 25.88 26.29 25.83 26.23 242,127 +0.25(+0.97%)
Oct 27, 2022 26.37 26.51 25.92 25.98 367,211 -0.12(-0.45%)
Oct 26, 2022 26.10 26.79 26.09 26.10 336,985 -0.07(-0.28%)
Oct 25, 2022 25.11 26.33 25.11 26.17 782,099 +1.05(+4.20%)
Oct 24, 2022 25.26 25.44 24.97 25.11 323,325 -0.11(-0.43%)
Oct 21, 2022 25.39 25.51 24.95 25.22 500,173 -0.25(-0.99%)
Oct 20, 2022 26.19 26.40 25.42 25.47 293,666 -0.86(-3.28%)
Oct 19, 2022 26.26 26.65 26.13 26.34 216,075 -0.15(-0.58%)
Oct 18, 2022 26.29 26.64 26.15 26.49 313,009 +0.70(+2.73%)
Oct 17, 2022 25.48 26.70 25.46 25.79 267,772 +0.65(+2.58%)
Oct 14, 2022 25.59 26.00 25.10 25.14 228,427 -0.42(-1.66%)
Oct 13, 2022 24.78 25.87 24.62 25.56 461,982 +0.16(+0.64%)
Oct 12, 2022 25.83 26.01 25.14 25.40 552,383 -0.79(-3.03%)
Oct 11, 2022 26.29 26.52 25.86 26.19 372,065 -0.03(-0.10%)
Oct 10, 2022 27.46 27.50 26.12 26.22 305,143 -1.18(-4.31%)
Oct 07, 2022 27.89 27.94 27.32 27.40 343,569 -0.51(-1.84%)
Oct 06, 2022 28.47 28.60 27.42 27.92 622,282 -0.77(-2.70%)
Oct 05, 2022 28.88 29.18 28.08 28.69 363,422 -0.42(-1.45%)
Oct 04, 2022 29.20 29.56 28.92 29.11 346,882 +0.24(+0.84%)
Oct 03, 2022 28.60 29.60 28.15 28.87 426,874 +0.67(+2.36%)
Sep 30, 2022 28.11 28.62 27.83 28.20 433,953 +0.32(+1.16%)
Sep 29, 2022 29.06 29.06 27.80 27.88 399,353 -0.95(-3.28%)
Sep 28, 2022 29.02 29.02 28.31 28.83 721,774 -0.19(-0.65%)
Sep 27, 2022 29.95 30.01 28.84 29.02 472,879 -0.68(-2.28%)
Sep 26, 2022 30.77 31.00 29.44 29.69 601,319 -1.41(-4.52%)
Sep 23, 2022 31.46 31.66 30.53 31.10 400,440 -0.71(-2.24%)
Sep 22, 2022 33.72 33.73 31.65 31.81 340,439 -1.78(-5.29%)
Sep 21, 2022 33.88 34.20 33.43 33.58 228,545 -0.30(-0.88%)
Sep 20, 2022 34.42 34.42 33.49 33.88 156,959 -0.50(-1.44%)
Sep 19, 2022 34.29 34.48 34.10 34.38 183,654 -0.18(-0.52%)
Sep 16, 2022 34.65 34.79 34.00 34.56 569,305 -0.09(-0.26%)
Sep 15, 2022 34.54 34.69 34.24 34.65 179,600 +0.01(+0.03%)
Sep 14, 2022 34.26 34.64 33.96 34.64 261,830 +0.65(+1.91%)
Sep 13, 2022 33.74 34.09 33.66 33.99 430,750 -0.12(-0.34%)
Sep 12, 2022 34.07 34.40 34.01 34.11 505,508 +0.08(+0.24%)
Sep 09, 2022 34.37 34.48 34.01 34.03 360,489 +0.04(+0.11%)
Sep 08, 2022 33.70 34.30 33.53 33.99 307,458 +0.40(+1.18%)
Sep 07, 2022 33.25 34.01 33.25 33.59 323,182 +0.07(+0.22%)
Sep 06, 2022 33.58 33.70 33.21 33.52 153,903 +0.13(+0.38%)
Sep 02, 2022 33.58 33.88 33.19 33.39 202,499 -0.05(-0.13%)
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.