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 (%)
Apr 28, 2023 28.22 28.64 28.03 28.61 187,824 +0.27(+0.94%)
Apr 27, 2023 28.12 28.61 28.12 28.35 125,294 +0.21(+0.75%)
Apr 26, 2023 28.87 29.00 28.07 28.13 320,977 -0.69(-2.40%)
Apr 25, 2023 28.92 29.25 28.73 28.83 140,370 -0.32(-1.11%)
Apr 24, 2023 28.81 29.37 28.81 29.15 172,828 +0.26(+0.89%)
Apr 21, 2023 28.60 29.06 28.44 28.89 182,725 +0.42(+1.49%)
Apr 20, 2023 28.55 28.69 28.28 28.47 275,383 -0.12(-0.42%)
Apr 19, 2023 28.34 28.68 28.23 28.59 123,665 +0.07(+0.26%)
Apr 18, 2023 28.79 28.80 28.39 28.51 100,760 -0.27(-0.93%)
Apr 17, 2023 28.33 28.81 28.28 28.78 204,607 +0.26(+0.91%)
Apr 14, 2023 28.71 28.90 28.14 28.52 162,682 -0.40(-1.37%)
Apr 13, 2023 28.47 28.94 28.41 28.92 149,606 +0.50(+1.75%)
Apr 12, 2023 28.65 28.83 28.22 28.42 209,225 +0.05(+0.16%)
Apr 11, 2023 27.91 28.47 27.83 28.37 234,957 +0.42(+1.52%)
Apr 10, 2023 27.88 28.11 27.44 27.95 338,857 -0.15(-0.53%)
Apr 06, 2023 28.11 28.65 27.99 28.10 232,653 -0.01(-0.03%)
Apr 05, 2023 28.01 28.55 27.95 28.11 146,789 +0.07(+0.26%)
Apr 04, 2023 28.10 28.45 28.01 28.03 179,643 -0.06(-0.23%)
Apr 03, 2023 29.21 29.28 28.03 28.10 448,821 -0.99(-3.40%)
Mar 31, 2023 28.79 29.17 28.57 29.08 351,426 +0.28(+0.96%)
Mar 30, 2023 28.63 29.14 28.59 28.81 373,699 +0.46(+1.63%)
Mar 29, 2023 27.92 28.53 27.70 28.35 317,532 +0.51(+1.82%)
Mar 28, 2023 27.66 27.97 27.48 27.84 261,981 +0.36(+1.31%)
Mar 27, 2023 27.14 27.52 27.07 27.48 162,580 +0.54(+2.02%)
Mar 24, 2023 26.51 26.99 26.25 26.93 184,294 +0.11(+0.41%)
Mar 23, 2023 27.42 27.91 26.80 26.82 322,338 -0.53(-1.92%)
Mar 22, 2023 27.38 27.65 27.13 27.35 233,012 -0.06(-0.20%)
Mar 21, 2023 26.95 27.51 26.93 27.40 315,689 +0.45(+1.68%)
Mar 20, 2023 26.78 27.08 26.53 26.95 489,563 +0.09(+0.34%)
Mar 17, 2023 26.87 26.89 26.38 26.86 909,338 +0.01(+0.03%)
Mar 16, 2023 26.35 26.90 25.76 26.85 424,911 +0.27(+1.01%)
Mar 15, 2023 26.68 26.68 26.22 26.58 462,841 -0.33(-1.23%)
Mar 14, 2023 26.31 27.06 26.19 26.91 440,583 +0.77(+2.93%)
Mar 13, 2023 25.35 26.16 25.35 26.15 621,636 +0.75(+2.94%)
Mar 10, 2023 26.01 26.07 25.06 25.40 747,951 -0.53(-2.03%)
Mar 09, 2023 26.07 26.48 25.73 25.93 458,319 -0.01(-0.04%)
Mar 08, 2023 25.84 25.98 25.55 25.94 291,857 +0.20(+0.79%)
Mar 07, 2023 25.21 25.78 25.21 25.73 501,956 +0.53(+2.09%)
Mar 06, 2023 24.92 25.35 24.88 25.21 388,338 +0.21(+0.85%)
Mar 03, 2023 24.80 25.34 24.77 24.99 455,219 +0.27(+1.08%)
Mar 02, 2023 23.82 24.77 23.80 24.73 525,353 +0.68(+2.84%)
Mar 01, 2023 24.10 24.36 23.91 24.04 481,515 -0.06(-0.27%)
Feb 28, 2023 24.18 24.54 24.09 24.11 377,786 -0.18(-0.72%)
Feb 27, 2023 24.45 24.73 24.27 24.28 329,286 -0.03(-0.12%)
Feb 24, 2023 24.38 24.38 23.87 24.31 384,675 -0.26(-1.04%)
Feb 23, 2023 24.92 25.01 24.26 24.57 359,360 -0.24(-0.96%)
Feb 22, 2023 24.73 25.12 24.56 24.81 208,354 +0.16(+0.67%)
Feb 21, 2023 25.27 25.34 24.61 24.64 322,796 -0.75(-2.94%)
Feb 17, 2023 25.22 25.46 25.19 25.39 446,753 +0.16(+0.65%)
Feb 16, 2023 25.12 25.36 24.78 25.23 418,920 -0.15(-0.57%)
Feb 15, 2023 25.22 25.48 24.96 25.37 392,215 +0.11(+0.43%)
Feb 14, 2023 24.95 25.38 24.78 25.26 236,357 +0.36(+1.43%)
Feb 13, 2023 24.83 25.06 24.64 24.91 253,637 +0.11(+0.44%)
Feb 10, 2023 25.06 25.19 24.63 24.80 380,970 -0.38(-1.52%)
Feb 09, 2023 25.28 25.56 25.09 25.18 461,224 +0.03(+0.11%)
Feb 08, 2023 24.99 25.61 24.85 25.15 391,067 +0.15(+0.58%)
Feb 07, 2023 25.07 25.25 24.76 25.01 380,033 -0.28(-1.12%)
Feb 06, 2023 25.22 25.30 24.61 25.29 403,590 -0.24(-0.93%)
Feb 03, 2023 25.84 26.26 25.19 25.53 285,225 -0.51(-1.96%)
Feb 02, 2023 26.53 26.62 25.97 26.04 381,714 -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.