Skip to main content

Brookfield Renewable (NY: BEP )

23.26 +0.11 (+0.48%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 24.11 24.45 23.66 23.71 222,541 -0.28(-1.17%)
Aug 30, 2023 24.62 24.80 23.95 23.99 460,682 -0.21(-0.87%)
Aug 29, 2023 23.89 24.38 23.85 24.20 380,687 +0.24(+0.98%)
Aug 28, 2023 23.76 24.17 23.76 23.96 117,464 +0.16(+0.68%)
Aug 25, 2023 23.57 23.93 23.57 23.80 131,631 +0.11(+0.46%)
Aug 24, 2023 23.40 23.97 23.40 23.69 310,976 +0.11(+0.46%)
Aug 23, 2023 23.16 23.58 23.06 23.58 237,955 +0.62(+2.72%)
Aug 22, 2023 23.59 23.59 22.96 22.96 324,684 -0.46(-1.97%)
Aug 21, 2023 23.56 23.72 23.38 23.42 309,312 -0.19(-0.80%)
Aug 18, 2023 23.55 23.77 23.45 23.61 685,130 -0.04(-0.15%)
Aug 17, 2023 23.94 24.07 23.64 23.65 238,443 -0.17(-0.72%)
Aug 16, 2023 23.64 23.86 23.57 23.82 207,086 +0.19(+0.80%)
Aug 15, 2023 24.07 24.07 23.32 23.63 197,771 -0.43(-1.77%)
Aug 14, 2023 23.98 24.34 23.75 24.05 150,987 +0.10(+0.42%)
Aug 11, 2023 23.83 24.19 23.67 23.95 143,319 +0.04(+0.15%)
Aug 10, 2023 23.88 24.20 23.60 23.92 213,601 +0.01(+0.04%)
Aug 09, 2023 24.25 24.42 23.64 23.91 412,646 -0.34(-1.42%)
Aug 08, 2023 24.06 24.52 23.89 24.25 178,949 +0.10(+0.41%)
Aug 07, 2023 24.23 24.71 24.04 24.15 140,006 -0.06(-0.26%)
Aug 04, 2023 24.31 25.09 23.95 24.22 331,864 +0.33(+1.36%)
Aug 03, 2023 24.28 24.31 23.82 23.89 320,607 -0.32(-1.31%)
Aug 02, 2023 25.41 25.42 24.19 24.21 585,277 -1.31(-5.14%)
Aug 01, 2023 26.24 26.36 25.37 25.52 339,417 -0.86(-3.26%)
Jul 31, 2023 26.59 27.14 26.38 26.38 286,062 -0.21(-0.78%)
Jul 28, 2023 26.99 26.99 26.37 26.59 186,359 -0.24(-0.88%)
Jul 27, 2023 27.06 27.28 26.78 26.82 194,700 -0.24(-0.87%)
Jul 26, 2023 26.90 27.20 26.88 27.06 144,788 +0.04(+0.13%)
Jul 25, 2023 26.91 27.25 26.91 27.02 189,448 -0.06(-0.23%)
Jul 24, 2023 27.31 27.42 26.80 27.09 326,047 -0.08(-0.30%)
Jul 21, 2023 26.79 27.26 26.74 27.17 133,573 +0.38(+1.42%)
Jul 20, 2023 27.15 27.16 26.72 26.79 111,424 -0.30(-1.10%)
Jul 19, 2023 26.86 27.18 26.73 27.09 153,043 +0.27(+1.01%)
Jul 18, 2023 26.74 26.88 26.57 26.81 314,543 +0.01(+0.03%)
Jul 17, 2023 27.03 27.13 26.68 26.80 168,959 -0.19(-0.70%)
Jul 14, 2023 27.44 27.44 26.85 26.99 123,563 -0.32(-1.16%)
Jul 13, 2023 27.00 27.44 26.90 27.31 189,910 +0.55(+2.06%)
Jul 12, 2023 26.28 26.78 26.22 26.76 355,684 +0.62(+2.35%)
Jul 11, 2023 26.17 26.36 26.03 26.14 137,436 -0.10(-0.38%)
Jul 10, 2023 25.67 26.61 25.54 26.24 302,928 -0.30(-1.13%)
Jul 07, 2023 26.14 26.78 26.14 26.54 122,847 +0.32(+1.21%)
Jul 06, 2023 26.71 26.72 25.96 26.23 280,025 -0.56(-2.09%)
Jul 05, 2023 26.90 27.07 26.72 26.79 250,938 -0.07(-0.27%)
Jul 03, 2023 26.60 27.04 26.60 26.86 143,009 +0.17(+0.64%)
Jun 30, 2023 26.38 26.91 26.38 26.69 250,351 +0.31(+1.17%)
Jun 29, 2023 26.09 26.41 25.86 26.38 193,912 +0.14(+0.52%)
Jun 28, 2023 26.56 26.66 26.21 26.24 253,644 -0.42(-1.56%)
Jun 27, 2023 26.73 26.80 26.53 26.66 109,245 +0.02(+0.07%)
Jun 26, 2023 26.52 26.90 26.52 26.64 161,374 +0.13(+0.48%)
Jun 23, 2023 26.57 26.61 26.40 26.52 271,443 -0.05(-0.17%)
Jun 22, 2023 26.70 26.73 26.16 26.56 246,865 -0.09(-0.34%)
Jun 21, 2023 26.36 26.74 26.33 26.65 515,799 +0.18(+0.68%)
Jun 20, 2023 26.69 26.79 26.16 26.47 252,249 -0.13(-0.48%)
Jun 16, 2023 26.77 26.97 26.58 26.60 963,264 -0.26(-0.98%)
Jun 15, 2023 26.92 27.01 26.69 26.86 365,506 -0.09(-0.34%)
Jun 14, 2023 27.02 27.06 26.74 26.95 615,626 -0.10(-0.37%)
Jun 13, 2023 27.05 27.19 26.78 27.05 2,370,862 -1.57(-5.50%)
Jun 12, 2023 28.89 28.89 28.12 28.62 299,480 -0.30(-1.03%)
Jun 09, 2023 28.73 29.21 28.72 28.92 114,015 +0.10(+0.35%)
Jun 08, 2023 28.96 29.04 28.55 28.82 85,206 -0.09(-0.31%)
Jun 07, 2023 28.90 29.13 28.50 28.91 196,545 +0.13(+0.44%)
Jun 06, 2023 28.85 28.85 28.59 28.79 80,913 -0.02(-0.06%)
Jun 05, 2023 28.47 28.80 28.37 28.80 154,695 +0.42(+1.47%)
Jun 02, 2023 27.84 28.49 27.65 28.39 206,640 +0.75(+2.72%)
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.