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 (%)
Jan 29, 2021 38.72 39.26 37.62 38.55 521,171 -0.46(-1.18%)
Jan 28, 2021 38.88 39.78 38.86 39.01 472,945 +0.14(+0.37%)
Jan 27, 2021 39.26 39.77 38.46 38.86 607,742 -1.16(-2.89%)
Jan 26, 2021 41.07 41.27 39.95 40.02 836,325 -1.06(-2.59%)
Jan 25, 2021 42.20 42.42 40.28 41.08 659,599 -0.92(-2.19%)
Jan 22, 2021 41.53 42.05 41.00 42.00 457,361 +0.33(+0.80%)
Jan 21, 2021 41.82 42.24 40.93 41.67 732,898 +0.94(+2.30%)
Jan 20, 2021 40.55 41.23 40.41 40.74 765,326 +0.86(+2.16%)
Jan 19, 2021 39.59 40.23 38.58 39.88 698,917 +1.55(+4.04%)
Jan 15, 2021 38.38 38.70 37.18 38.33 756,903 -0.56(-1.44%)
Jan 14, 2021 40.51 40.80 38.32 38.89 795,720 -1.28(-3.20%)
Jan 13, 2021 40.42 40.63 39.94 40.17 475,046 -0.25(-0.61%)
Jan 12, 2021 40.43 41.05 40.25 40.42 581,862 -0.13(-0.31%)
Jan 11, 2021 41.27 41.27 40.08 40.55 902,788 -1.16(-2.77%)
Jan 08, 2021 41.88 42.44 41.57 41.71 732,812 +0.16(+0.39%)
Jan 07, 2021 41.87 42.29 40.98 41.54 922,753 +0.83(+2.05%)
Jan 06, 2021 40.00 41.86 39.63 40.71 1,684,275 +1.58(+4.05%)
Jan 05, 2021 37.87 39.27 37.73 39.13 590,658 +1.46(+3.89%)
Jan 04, 2021 37.07 38.23 36.88 37.66 855,546 +0.94(+2.57%)
Dec 31, 2020 36.72 36.72 36.72 546,401 +0.59(+1.63%)
Dec 30, 2020 36.34 36.95 36.02 36.13 546,401 +0.03(+0.09%)
Dec 29, 2020 35.74 36.28 35.50 36.10 578,006 +0.64(+1.80%)
Dec 28, 2020 35.91 36.00 35.24 35.46 439,690 -0.14(-0.38%)
Dec 24, 2020 35.04 35.91 35.04 35.60 229,150 +0.54(+1.53%)
Dec 23, 2020 35.18 36.34 34.94 35.06 532,396 +0.09(+0.27%)
Dec 22, 2020 34.17 35.26 33.89 34.97 892,716 +1.00(+2.96%)
Dec 21, 2020 32.90 34.14 32.72 33.96 790,831 +0.73(+2.20%)
Dec 18, 2020 33.79 33.87 33.10 33.23 1,002,858 -0.31(-0.94%)
Dec 17, 2020 33.64 33.92 33.26 33.55 782,573 +0.09(+0.28%)
Dec 16, 2020 35.44 35.48 33.19 33.45 949,921 -1.56(-4.45%)
Dec 15, 2020 34.94 35.44 34.44 35.01 605,362 +0.90(+2.64%)
Dec 14, 2020 34.13 34.52 33.49 34.11 802,145 +1.19(+3.60%)
Dec 11, 2020 32.64 33.02 32.58 32.92 243,076 +0.02(+0.07%)
Dec 10, 2020 32.27 32.93 31.71 32.90 420,091 +0.57(+1.75%)
Dec 09, 2020 33.26 33.44 31.98 32.33 594,895 -0.84(-2.53%)
Dec 08, 2020 33.20 33.30 33.05 33.17 387,633 +0.10(+0.31%)
Dec 07, 2020 33.59 33.59 32.88 33.07 607,487 -0.45(-1.35%)
Dec 04, 2020 34.50 34.50 33.14 33.52 499,901 -0.48(-1.42%)
Dec 03, 2020 34.02 34.71 33.91 34.00 448,381 +0.03(+0.08%)
Dec 02, 2020 34.61 34.74 33.25 33.98 737,217 -0.62(-1.80%)
Dec 01, 2020 36.59 36.67 34.53 34.60 765,536 -1.47(-4.07%)
Nov 30, 2020 36.02 36.23 35.50 36.07 631,363 +0.24(+0.68%)
Nov 27, 2020 35.47 36.01 35.41 35.83 374,397 +0.31(+0.88%)
Nov 25, 2020 34.48 35.51 34.48 35.51 683,900 +1.19(+3.47%)
Nov 24, 2020 33.62 34.95 33.62 34.32 872,288 +0.98(+2.93%)
Nov 23, 2020 33.28 33.88 32.75 33.35 1,555,052 +0.94(+2.89%)
Nov 20, 2020 31.69 32.56 31.63 32.41 459,180 +0.65(+2.04%)
Nov 19, 2020 31.72 31.91 31.38 31.76 363,740 -0.08(-0.25%)
Nov 18, 2020 32.24 32.54 31.80 31.84 503,030 -0.36(-1.12%)
Nov 17, 2020 32.39 32.67 32.14 32.20 476,095 -0.16(-0.49%)
Nov 16, 2020 33.06 33.17 32.05 32.36 582,169 -0.17(-0.52%)
Nov 13, 2020 33.48 33.50 32.39 32.53 619,264 -0.72(-2.17%)
Nov 12, 2020 33.19 33.95 32.82 33.25 488,275 -0.29(-0.86%)
Nov 11, 2020 32.80 33.71 32.80 33.54 532,520 +1.14(+3.52%)
Nov 10, 2020 33.89 34.12 32.27 32.40 852,604 -1.33(-3.95%)
Nov 09, 2020 36.26 36.67 33.67 33.73 1,278,258 +0.35(+1.05%)
Nov 06, 2020 33.26 33.44 32.59 33.38 454,753 +0.91(+2.80%)
Nov 05, 2020 32.19 33.01 32.19 32.47 509,913 +0.90(+2.84%)
Nov 04, 2020 32.64 32.94 31.45 31.57 798,194 -1.07(-3.27%)
Nov 03, 2020 32.74 33.51 32.41 32.64 688,158 +0.45(+1.39%)
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.