Brookfield Renewable (NY: BEP )

33.93 -0.58 (-1.68%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 37.58 37.58 37.16 37.21 202,024 +0.03(+0.08%)
Aug 30, 2022 37.94 38.08 37.00 37.18 192,958 -0.80(-2.11%)
Aug 29, 2022 37.08 38.09 37.04 37.98 291,769 +0.50(+1.33%)
Aug 26, 2022 38.20 38.71 37.20 37.48 309,419 -1.16(-3.00%)
Aug 25, 2022 39.04 39.30 38.45 38.64 269,063 -0.29(-0.74%)
Aug 24, 2022 38.96 39.25 38.72 38.93 128,167 -0.01(-0.03%)
Aug 23, 2022 38.97 39.01 38.45 38.94 134,082 +0.29(+0.75%)
Aug 22, 2022 38.30 38.73 38.05 38.65 117,353 -0.09(-0.23%)
Aug 19, 2022 38.93 39.16 38.68 38.74 81,717 -0.63(-1.60%)
Aug 18, 2022 38.85 39.59 38.85 39.37 143,973 +0.47(+1.21%)
Aug 17, 2022 38.99 39.20 38.62 38.90 126,462 -0.22(-0.56%)
Aug 16, 2022 39.28 39.36 39.08 39.12 156,522 -0.05(-0.13%)
Aug 15, 2022 39.26 39.64 38.90 39.17 177,005 -0.49(-1.24%)
Aug 12, 2022 39.89 40.04 39.51 39.66 243,789 -0.16(-0.40%)
Aug 11, 2022 40.43 40.66 39.72 39.82 213,494 -0.49(-1.22%)
Aug 10, 2022 40.50 41.04 40.11 40.31 209,138 +0.13(+0.32%)
Aug 09, 2022 40.24 40.54 39.92 40.18 234,407 -0.15(-0.37%)
Aug 08, 2022 39.85 41.30 39.76 40.33 428,852 +1.08(+2.75%)
Aug 05, 2022 39.34 39.34 38.45 39.25 226,205 +0.43(+1.11%)
Aug 04, 2022 37.98 39.12 37.98 38.82 176,934 +0.68(+1.78%)
Aug 03, 2022 37.99 38.14 37.49 38.14 175,614 +0.29(+0.77%)
Aug 02, 2022 37.28 38.12 37.13 37.85 207,165 +0.30(+0.80%)
Aug 01, 2022 37.61 37.82 37.51 37.55 115,368 -0.20(-0.53%)
Jul 29, 2022 37.75 38.13 37.69 37.75 300,730 -0.03(-0.08%)
Jul 28, 2022 37.00 37.92 36.91 37.78 710,208 +1.35(+3.71%)
Jul 27, 2022 36.47 36.92 36.13 36.43 104,461 +0.02(+0.05%)
Jul 26, 2022 36.90 36.90 36.22 36.41 165,146 -0.45(-1.22%)
Jul 25, 2022 37.05 37.22 36.62 36.86 246,497 +0.09(+0.24%)
Jul 22, 2022 37.00 37.43 36.52 36.77 227,872 -0.09(-0.24%)
Jul 21, 2022 36.99 36.99 36.39 36.86 213,407 -0.12(-0.32%)
Jul 20, 2022 35.97 37.00 35.97 36.98 157,587 +0.91(+2.52%)
Jul 19, 2022 36.00 36.45 35.98 36.07 164,000 +0.27(+0.75%)
Jul 18, 2022 35.32 35.96 35.17 35.80 151,083 +0.80(+2.29%)
Jul 15, 2022 34.72 35.05 33.88 35.00 170,497 +0.45(+1.30%)
Jul 14, 2022 34.48 34.60 33.68 34.55 150,495 -0.07(-0.20%)
Jul 13, 2022 34.23 34.98 34.11 34.62 58,056 +0.08(+0.23%)
Jul 12, 2022 34.39 34.88 34.39 34.54 149,360 -0.12(-0.35%)
Jul 11, 2022 35.19 35.26 34.57 34.66 150,422 -0.57(-1.62%)
Jul 08, 2022 35.10 35.69 34.94 35.23 117,390 +0.14(+0.40%)
Jul 07, 2022 34.56 35.60 34.56 35.09 241,897 +0.44(+1.27%)
Jul 06, 2022 34.84 35.05 34.31 34.65 145,623 -0.11(-0.32%)
Jul 05, 2022 34.64 34.84 33.77 34.76 190,977 -0.44(-1.25%)
Jul 01, 2022 34.95 35.27 34.34 35.20 131,264 +0.40(+1.15%)
Jun 30, 2022 34.59 34.91 34.23 34.80 224,583 +0.01(+0.03%)
Jun 29, 2022 34.69 34.87 34.26 34.79 151,646 +0.23(+0.67%)
Jun 28, 2022 35.32 35.73 34.37 34.56 192,594 -0.77(-2.18%)
Jun 27, 2022 35.02 35.76 34.89 35.33 263,502 +0.27(+0.77%)
Jun 24, 2022 34.06 35.16 34.06 35.06 375,112 +1.00(+2.94%)
Jun 23, 2022 33.67 34.30 33.46 34.06 255,933 +0.67(+2.01%)
Jun 22, 2022 33.25 33.57 33.05 33.39 161,794 -0.21(-0.63%)
Jun 21, 2022 33.56 34.00 33.43 33.60 145,467 +0.19(+0.57%)
Jun 17, 2022 33.35 33.90 32.78 33.41 369,159 +0.01(+0.03%)
Jun 16, 2022 34.21 34.34 33.15 33.40 252,026 -1.42(-4.08%)
Jun 15, 2022 34.40 35.17 34.36 34.82 284,300 +0.55(+1.60%)
Jun 14, 2022 34.39 34.57 33.92 34.27 308,434 -0.37(-1.07%)
Jun 13, 2022 35.75 35.75 34.08 34.64 431,223 -1.52(-4.20%)
Jun 10, 2022 36.11 36.29 35.88 36.16 286,159 -0.40(-1.09%)
Jun 09, 2022 36.68 36.89 36.17 36.56 252,453 +0.01(+0.03%)
Jun 08, 2022 35.99 36.70 35.99 36.55 110,905 +0.27(+0.74%)
Jun 07, 2022 36.62 36.65 35.92 36.28 240,350 -0.40(-1.09%)
Jun 06, 2022 36.47 36.68 36.02 36.68 162,829 +0.88(+2.46%)
Jun 03, 2022 35.42 35.92 35.42 35.80 154,164 -0.05(-0.14%)
Jun 02, 2022 34.75 35.92 34.75 35.85 189,053 +1.16(+3.34%)
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.