Brookfield Renewable (NY: BEP )

28.86 +0.16 (+0.56%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.70 34.01 33.35 33.90 230,538 +0.01(+0.03%)
Jun 29, 2022 33.79 33.97 33.37 33.89 155,667 +0.22(+0.67%)
Jun 28, 2022 34.41 34.81 33.48 33.67 197,701 -0.75(-2.18%)
Jun 27, 2022 34.12 34.84 33.99 34.42 270,489 +0.26(+0.77%)
Jun 24, 2022 33.18 34.25 33.18 34.15 385,059 +0.97(+2.94%)
Jun 23, 2022 32.80 33.41 32.60 33.18 262,719 +0.65(+2.01%)
Jun 22, 2022 32.39 32.70 32.20 32.53 166,084 -0.20(-0.63%)
Jun 21, 2022 32.69 33.12 32.57 32.73 149,324 +0.19(+0.57%)
Jun 17, 2022 32.49 33.02 31.93 32.55 378,948 +0.01(+0.03%)
Jun 16, 2022 33.33 33.45 32.29 32.54 258,709 -1.38(-4.08%)
Jun 15, 2022 33.51 34.26 33.47 33.92 291,839 +0.54(+1.60%)
Jun 14, 2022 33.50 33.68 33.04 33.38 316,613 -0.36(-1.07%)
Jun 13, 2022 34.83 34.83 33.20 33.75 442,658 -1.48(-4.20%)
Jun 10, 2022 35.18 35.35 34.95 35.23 293,747 -0.39(-1.09%)
Jun 09, 2022 35.73 35.94 35.24 35.62 259,147 +0.01(+0.03%)
Jun 08, 2022 35.06 35.75 35.06 35.61 113,846 +0.26(+0.74%)
Jun 07, 2022 35.67 35.71 34.99 35.34 246,723 -0.39(-1.09%)
Jun 06, 2022 35.53 35.73 35.09 35.73 167,146 +0.86(+2.46%)
Jun 03, 2022 34.51 34.99 34.51 34.88 158,252 -0.05(-0.14%)
Jun 02, 2022 33.85 34.99 33.85 34.92 194,066 +1.13(+3.34%)
Jun 01, 2022 34.80 34.80 33.74 33.79 322,114 -0.87(-2.50%)
May 31, 2022 35.79 35.91 34.65 34.66 212,901 -1.12(-3.13%)
May 27, 2022 35.65 36.29 35.55 35.78 438,227 +0.04(+0.12%)
May 26, 2022 35.47 35.89 35.21 35.74 313,421 +0.45(+1.28%)
May 25, 2022 35.04 35.52 34.86 35.28 416,788 +0.26(+0.74%)
May 24, 2022 34.86 35.18 34.18 35.02 348,711 +0.21(+0.61%)
May 23, 2022 34.21 34.99 34.21 34.81 235,810 +0.65(+1.89%)
May 20, 2022 34.45 34.58 33.69 34.17 250,461 +0.04(+0.11%)
May 19, 2022 33.35 34.50 33.35 34.13 310,464 +0.78(+2.34%)
May 18, 2022 33.21 34.21 33.11 33.35 275,684 -0.05(-0.14%)
May 17, 2022 32.54 33.51 32.54 33.40 301,264 +1.05(+3.25%)
May 16, 2022 32.76 33.10 32.29 32.35 411,650 -0.56(-1.70%)
May 13, 2022 32.53 33.51 32.40 32.90 361,250 +0.27(+0.83%)
May 12, 2022 32.07 32.90 31.95 32.63 718,176 -0.41(-1.25%)
May 11, 2022 32.84 33.50 32.71 33.05 428,146 +0.18(+0.56%)
May 10, 2022 32.76 33.55 31.85 32.87 615,091 +0.04(+0.12%)
May 09, 2022 33.09 33.54 32.38 32.83 390,189 -0.93(-2.77%)
May 06, 2022 32.77 33.99 32.41 33.76 207,854 +0.00(+0.00%)
May 05, 2022 34.71 34.75 33.58 33.76 138,873 -1.17(-3.34%)
May 04, 2022 33.23 35.38 33.23 34.93 626,221 +1.66(+4.98%)
May 03, 2022 33.55 34.01 33.27 33.27 226,482 -0.39(-1.15%)
May 02, 2022 33.74 33.94 32.86 33.66 447,659 -0.26(-0.77%)
Apr 29, 2022 34.24 34.48 33.77 33.92 619,423 -0.51(-1.48%)
Apr 28, 2022 34.55 34.58 34.08 34.43 219,708 +0.01(+0.03%)
Apr 27, 2022 34.56 34.78 34.22 34.42 629,385 -0.16(-0.47%)
Apr 26, 2022 34.87 35.35 34.39 34.58 268,605 -0.45(-1.29%)
Apr 25, 2022 34.69 35.13 34.13 35.03 383,449 +0.04(+0.11%)
Apr 22, 2022 35.16 35.42 34.69 35.00 255,815 -0.29(-0.82%)
Apr 21, 2022 36.19 36.54 35.09 35.28 254,183 -0.88(-2.42%)
Apr 20, 2022 36.36 36.95 36.05 36.16 232,665 -0.14(-0.40%)
Apr 19, 2022 35.96 36.60 35.85 36.31 165,127 +0.28(+0.78%)
Apr 18, 2022 36.55 36.61 35.74 36.03 220,257 -0.51(-1.40%)
Apr 14, 2022 37.06 37.06 36.51 36.54 294,754 -0.66(-1.76%)
Apr 13, 2022 37.10 37.36 36.48 37.19 330,638 +0.01(+0.03%)
Apr 12, 2022 37.75 37.80 37.04 37.18 376,655 -0.40(-1.05%)
Apr 11, 2022 38.40 38.40 37.04 37.58 687,020 -1.02(-2.65%)
Apr 08, 2022 38.54 38.87 38.40 38.60 470,680 +0.12(+0.30%)
Apr 07, 2022 38.33 38.58 37.86 38.48 271,105 +0.40(+1.04%)
Apr 06, 2022 37.55 38.32 37.40 38.09 225,970 +0.27(+0.71%)
Apr 05, 2022 38.54 39.58 37.82 37.82 243,124 -0.87(-2.24%)
Apr 04, 2022 38.98 39.46 38.42 38.69 254,250 -0.79(-2.00%)
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.