Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.77 37.15 36.72 36.77 308,704 -0.03(-0.08%)
Jul 28, 2022 36.04 36.94 35.96 36.80 729,041 +1.32(+3.71%)
Jul 27, 2022 35.53 35.97 35.20 35.49 107,231 +0.02(+0.05%)
Jul 26, 2022 35.95 35.95 35.28 35.47 169,525 -0.44(-1.22%)
Jul 25, 2022 36.09 36.26 35.67 35.91 253,033 +0.09(+0.24%)
Jul 22, 2022 36.04 36.46 35.58 35.82 233,914 -0.09(-0.24%)
Jul 21, 2022 36.03 36.03 35.45 35.91 219,066 -0.12(-0.32%)
Jul 20, 2022 35.04 36.04 35.04 36.02 161,765 +0.89(+2.52%)
Jul 19, 2022 35.07 35.51 35.05 35.14 168,349 +0.26(+0.75%)
Jul 18, 2022 34.41 35.03 34.26 34.88 155,089 +0.78(+2.29%)
Jul 15, 2022 33.82 34.14 33.00 34.10 175,018 +0.44(+1.30%)
Jul 14, 2022 33.59 33.71 32.81 33.66 154,485 -0.07(-0.20%)
Jul 13, 2022 33.35 34.08 33.23 33.73 59,595 +0.08(+0.23%)
Jul 12, 2022 33.50 33.98 33.50 33.65 153,320 -0.12(-0.35%)
Jul 11, 2022 34.28 34.35 33.68 33.76 154,410 -0.56(-1.62%)
Jul 08, 2022 34.19 34.77 34.04 34.32 120,502 +0.14(+0.40%)
Jul 07, 2022 33.67 34.68 33.67 34.18 248,311 +0.43(+1.27%)
Jul 06, 2022 33.94 34.14 33.42 33.75 149,484 -0.11(-0.32%)
Jul 05, 2022 33.75 33.94 32.90 33.86 196,041 -0.43(-1.25%)
Jul 01, 2022 34.05 34.36 33.45 34.29 134,744 +0.39(+1.15%)
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%)
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.