Skip to main content

Brookfield Renewable (NY: BEP )

26.12 -0.11 (-0.42%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 28.21 28.64 28.03 28.61 187,851 +0.27(+0.94%)
Apr 27, 2023 28.12 28.61 28.12 28.34 125,312 +0.21(+0.75%)
Apr 26, 2023 28.87 29.00 28.07 28.13 321,024 -0.69(-2.40%)
Apr 25, 2023 28.91 29.25 28.73 28.82 140,391 -0.32(-1.11%)
Apr 24, 2023 28.80 29.37 28.80 29.14 172,854 +0.26(+0.89%)
Apr 21, 2023 28.60 29.05 28.43 28.89 182,752 +0.42(+1.49%)
Apr 20, 2023 28.54 28.68 28.28 28.46 275,423 -0.12(-0.42%)
Apr 19, 2023 28.33 28.67 28.23 28.58 123,683 +0.07(+0.26%)
Apr 18, 2023 28.78 28.79 28.39 28.51 100,775 -0.27(-0.93%)
Apr 17, 2023 28.32 28.80 28.28 28.77 204,637 +0.26(+0.91%)
Apr 14, 2023 28.70 28.89 28.14 28.52 162,706 -0.40(-1.37%)
Apr 13, 2023 28.46 28.93 28.41 28.91 149,628 +0.50(+1.75%)
Apr 12, 2023 28.65 28.82 28.21 28.41 209,255 +0.05(+0.16%)
Apr 11, 2023 27.91 28.47 27.82 28.37 234,992 +0.42(+1.52%)
Apr 10, 2023 27.88 28.10 27.44 27.94 338,907 -0.15(-0.53%)
Apr 06, 2023 28.10 28.65 27.99 28.09 232,687 -0.01(-0.03%)
Apr 05, 2023 28.01 28.54 27.94 28.10 146,811 +0.07(+0.26%)
Apr 04, 2023 28.09 28.44 28.01 28.03 179,669 -0.06(-0.23%)
Apr 03, 2023 29.21 29.27 28.03 28.09 448,887 -0.99(-3.40%)
Mar 31, 2023 28.78 29.16 28.56 29.08 351,478 +0.28(+0.96%)
Mar 30, 2023 28.63 29.14 28.58 28.80 373,754 +0.46(+1.63%)
Mar 29, 2023 27.92 28.53 27.70 28.34 317,579 +0.51(+1.82%)
Mar 28, 2023 27.66 27.96 27.47 27.83 262,019 +0.36(+1.31%)
Mar 27, 2023 27.13 27.52 27.07 27.47 162,604 +0.54(+2.02%)
Mar 24, 2023 26.50 26.98 26.24 26.93 184,321 +0.11(+0.41%)
Mar 23, 2023 27.42 27.91 26.80 26.82 322,386 -0.53(-1.92%)
Mar 22, 2023 27.37 27.65 27.13 27.34 233,047 -0.06(-0.20%)
Mar 21, 2023 26.95 27.50 26.93 27.40 315,736 +0.45(+1.68%)
Mar 20, 2023 26.77 27.08 26.52 26.95 489,634 +0.09(+0.34%)
Mar 17, 2023 26.86 26.88 26.38 26.86 909,471 +0.01(+0.03%)
Mar 16, 2023 26.35 26.89 25.76 26.85 424,974 +0.27(+1.01%)
Mar 15, 2023 26.68 26.68 26.22 26.58 462,909 -0.33(-1.23%)
Mar 14, 2023 26.30 27.06 26.19 26.91 440,648 +0.77(+2.93%)
Mar 13, 2023 25.34 26.15 25.34 26.14 621,727 +0.75(+2.94%)
Mar 10, 2023 26.01 26.07 25.06 25.40 748,061 -0.53(-2.03%)
Mar 09, 2023 26.07 26.48 25.73 25.92 458,386 -0.01(-0.04%)
Mar 08, 2023 25.84 25.98 25.54 25.93 291,900 +0.20(+0.79%)
Mar 07, 2023 25.20 25.78 25.20 25.73 502,029 +0.53(+2.09%)
Mar 06, 2023 24.92 25.35 24.88 25.20 388,395 +0.21(+0.85%)
Mar 03, 2023 24.80 25.33 24.77 24.99 455,286 +0.27(+1.08%)
Mar 02, 2023 23.82 24.77 23.80 24.72 525,430 +0.68(+2.84%)
Mar 01, 2023 24.10 24.35 23.91 24.04 481,585 -0.06(-0.27%)
Feb 28, 2023 24.18 24.54 24.09 24.11 377,841 -0.18(-0.72%)
Feb 27, 2023 24.45 24.73 24.27 24.28 329,335 -0.03(-0.12%)
Feb 24, 2023 24.37 24.37 23.86 24.31 384,732 -0.26(-1.04%)
Feb 23, 2023 24.92 25.00 24.26 24.57 359,413 -0.24(-0.96%)
Feb 22, 2023 24.73 25.11 24.56 24.80 208,385 +0.16(+0.67%)
Feb 21, 2023 25.27 25.34 24.60 24.64 322,844 -0.75(-2.94%)
Feb 17, 2023 25.21 25.46 25.18 25.39 446,819 +0.16(+0.65%)
Feb 16, 2023 25.12 25.36 24.78 25.22 418,981 -0.15(-0.57%)
Feb 15, 2023 25.21 25.48 24.96 25.37 392,273 +0.11(+0.43%)
Feb 14, 2023 24.95 25.38 24.78 25.26 236,391 +0.36(+1.43%)
Feb 13, 2023 24.83 25.06 24.63 24.90 253,674 +0.11(+0.44%)
Feb 10, 2023 25.06 25.18 24.63 24.79 381,026 -0.38(-1.52%)
Feb 09, 2023 25.28 25.56 25.08 25.18 461,291 +0.03(+0.11%)
Feb 08, 2023 24.98 25.60 24.85 25.15 391,125 +0.15(+0.58%)
Feb 07, 2023 25.07 25.25 24.76 25.00 380,088 -0.28(-1.12%)
Feb 06, 2023 25.21 25.29 24.60 25.29 403,649 -0.24(-0.93%)
Feb 03, 2023 25.83 26.26 25.18 25.52 285,267 -0.51(-1.96%)
Feb 02, 2023 26.52 26.62 25.97 26.03 381,770 -0.10(-0.38%)
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.