Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.81 31.92 30.73 31.81 477,702 +1.14(+3.73%)
Feb 25, 2022 30.16 30.80 30.21 30.67 563,868 +0.52(+1.73%)
Feb 24, 2022 28.32 30.25 28.32 30.15 696,511 +0.83(+2.84%)
Feb 23, 2022 29.64 30.00 29.12 29.32 360,979 -0.39(-1.30%)
Feb 22, 2022 29.54 29.87 29.39 29.70 243,205 -0.19(-0.65%)
Feb 18, 2022 29.90 0 -0.17(-0.55%)
Feb 17, 2022 29.75 30.18 29.63 30.06 340,730 +0.09(+0.29%)
Feb 16, 2022 30.14 30.25 29.86 29.97 278,506 -0.27(-0.90%)
Feb 15, 2022 29.98 30.30 29.53 30.25 444,253 +0.45(+1.50%)
Feb 14, 2022 29.75 30.32 29.53 29.80 288,882 +0.00(+0.00%)
Feb 11, 2022 30.04 30.57 29.55 29.80 418,900 -0.18(-0.59%)
Feb 10, 2022 30.03 30.59 29.90 29.97 339,400 -0.44(-1.44%)
Feb 09, 2022 29.47 30.41 29.46 30.41 501,371 +1.01(+3.43%)
Feb 08, 2022 29.21 29.57 29.13 29.40 640,006 +0.09(+0.30%)
Feb 07, 2022 28.91 29.47 28.72 29.32 391,407 +0.54(+1.86%)
Feb 04, 2022 28.47 29.00 27.79 28.78 833,399 +0.76(+2.72%)
Feb 03, 2022 28.96 27.99 28.02 578,196 -1.02(-3.51%)
Feb 02, 2022 29.49 29.62 29.00 29.04 275,999 -0.23(-0.78%)
Feb 01, 2022 29.52 29.65 29.02 29.26 447,711 -0.18(-0.60%)
Jan 31, 2022 28.96 29.61 29.44 504,723 +0.53(+1.82%)
Jan 28, 2022 28.23 29.19 28.15 28.91 449,899 +0.68(+2.42%)
Jan 27, 2022 28.79 28.80 27.98 28.23 1,094,035 -0.24(-0.83%)
Jan 26, 2022 28.33 29.23 27.93 28.46 823,904 +0.68(+2.43%)
Jan 25, 2022 28.39 28.67 27.65 27.79 565,605 -0.87(-3.03%)
Jan 24, 2022 27.78 28.75 27.14 28.66 1,037,533 +0.34(+1.21%)
Jan 21, 2022 28.88 28.88 28.10 28.32 947,448 -0.59(-2.03%)
Jan 20, 2022 29.15 29.90 28.79 28.90 739,638 -0.06(-0.21%)
Jan 19, 2022 28.75 29.33 28.34 28.97 446,263 +0.32(+1.13%)
Jan 18, 2022 28.84 29.33 28.58 28.64 668,207 -0.10(-0.34%)
Jan 14, 2022 28.74 0 -0.70(-2.38%)
Jan 13, 2022 29.80 30.06 29.43 29.44 375,673 -0.25(-0.83%)
Jan 12, 2022 30.36 30.43 29.68 29.68 537,832 -0.56(-1.86%)
Jan 11, 2022 30.06 30.75 29.81 30.25 644,844 +0.49(+1.65%)
Jan 10, 2022 29.68 29.68 29.08 29.75 645,893 -0.18(-0.62%)
Jan 07, 2022 29.60 30.23 29.35 29.94 537,835 +0.61(+2.09%)
Jan 06, 2022 29.88 29.90 29.27 29.32 796,438 -0.55(-1.85%)
Jan 05, 2022 30.71 30.80 29.88 29.88 421,093 -1.02(-3.29%)
Jan 04, 2022 31.39 31.75 30.69 30.90 571,225 -0.56(-1.78%)
Jan 03, 2022 31.67 31.80 31.18 31.46 454,302 +0.05(+0.17%)
Dec 31, 2021 30.86 31.54 30.70 31.40 357,725 +0.61(+1.99%)
Dec 30, 2021 30.03 30.94 30.03 30.79 369,760 +0.40(+1.33%)
Dec 29, 2021 30.99 31.02 30.01 30.39 657,774 -0.75(-2.42%)
Dec 28, 2021 31.02 31.34 30.85 31.14 256,475 +0.04(+0.14%)
Dec 27, 2021 31.03 31.16 30.51 31.10 378,283 -0.05(-0.17%)
Dec 23, 2021 30.97 31.32 30.68 31.15 605,516 +0.20(+0.65%)
Dec 22, 2021 30.71 31.06 30.23 30.95 599,509 +0.20(+0.66%)
Dec 21, 2021 30.45 30.97 30.40 30.75 501,441 +0.36(+1.18%)
Dec 20, 2021 30.83 30.97 30.32 30.39 443,550 -0.76(-2.45%)
Dec 17, 2021 29.83 31.41 29.83 31.15 970,816 +1.10(+3.65%)
Dec 16, 2021 29.50 30.34 29.48 30.05 665,981 +0.85(+2.91%)
Dec 15, 2021 29.09 29.37 28.82 29.20 484,974 -0.02(-0.06%)
Dec 14, 2021 29.47 29.82 29.02 29.22 645,330 -0.14(-0.48%)
Dec 13, 2021 29.11 29.45 28.87 29.36 559,250 +0.17(+0.57%)
Dec 10, 2021 29.64 29.79 28.98 29.19 726,998 -0.46(-1.54%)
Dec 09, 2021 30.20 30.67 29.61 29.65 509,128 -0.52(-1.72%)
Dec 08, 2021 31.01 31.19 30.12 30.17 381,666 -0.50(-1.63%)
Dec 07, 2021 30.68 30.95 30.54 30.67 415,214 +0.43(+1.42%)
Dec 06, 2021 29.48 30.54 29.45 30.24 562,668 +0.41(+1.38%)
Dec 03, 2021 30.82 30.86 29.47 29.82 836,687 -0.87(-2.83%)
Dec 02, 2021 31.17 31.43 30.67 30.69 453,629 -0.63(-2.02%)
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.