Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.58 28.20 27.44 28.07 400,209 +0.55(+2.00%)
Dec 30, 2021 26.84 27.66 26.84 27.52 413,673 +0.36(+1.33%)
Dec 29, 2021 27.70 27.73 26.82 27.16 735,893 -0.67(-2.42%)
Dec 28, 2021 27.73 28.02 27.58 27.84 286,935 +0.04(+0.14%)
Dec 27, 2021 27.73 27.85 27.27 27.80 423,209 -0.05(-0.17%)
Dec 23, 2021 27.69 28.00 27.43 27.84 677,428 +0.18(+0.65%)
Dec 22, 2021 27.45 27.76 27.02 27.66 670,708 +0.18(+0.66%)
Dec 21, 2021 27.22 27.68 27.18 27.48 560,993 +0.32(+1.18%)
Dec 20, 2021 27.55 27.69 27.10 27.16 496,227 -0.68(-2.45%)
Dec 17, 2021 26.67 28.08 26.67 27.84 1,086,113 +0.98(+3.65%)
Dec 16, 2021 26.37 27.12 26.35 26.86 745,074 +0.76(+2.91%)
Dec 15, 2021 26.00 26.25 25.76 26.10 542,570 -0.02(-0.06%)
Dec 14, 2021 26.35 26.66 25.94 26.12 721,971 -0.13(-0.48%)
Dec 13, 2021 26.02 26.32 25.80 26.24 625,668 +0.15(+0.57%)
Dec 10, 2021 26.49 26.63 25.91 26.09 813,338 -0.41(-1.54%)
Dec 09, 2021 27.00 27.41 26.47 26.50 569,593 -0.46(-1.72%)
Dec 08, 2021 27.72 27.88 26.93 26.96 426,993 -0.45(-1.63%)
Dec 07, 2021 27.43 27.66 27.29 27.41 464,525 +0.38(+1.42%)
Dec 06, 2021 26.35 27.29 26.32 27.03 629,492 +0.37(+1.38%)
Dec 03, 2021 27.55 27.58 26.34 26.66 936,053 -0.78(-2.83%)
Dec 02, 2021 27.86 28.09 27.41 27.44 507,503 -0.56(-2.02%)
Dec 01, 2021 28.63 28.71 27.82 28.00 665,698 -0.47(-1.65%)
Nov 30, 2021 28.48 28.58 28.30 28.47 538,290 -0.07(-0.25%)
Nov 29, 2021 28.24 28.61 28.01 28.54 442,073 +0.96(+3.48%)
Nov 26, 2021 27.57 27.75 27.24 27.58 368,245 -0.40(-1.43%)
Nov 24, 2021 28.00 28.28 27.71 27.98 331,974 -0.12(-0.41%)
Nov 23, 2021 28.63 28.63 27.95 28.10 571,869 -0.71(-2.46%)
Nov 22, 2021 29.00 29.22 28.44 28.81 496,351 -0.16(-0.56%)
Nov 19, 2021 29.02 29.24 28.85 28.97 168,730 +0.02(+0.08%)
Nov 18, 2021 29.54 29.63 28.81 28.94 308,764 -0.54(-1.83%)
Nov 17, 2021 29.33 29.73 29.27 29.48 195,189 +0.10(+0.34%)
Nov 16, 2021 29.42 29.73 29.23 29.38 230,819 -0.08(-0.29%)
Nov 15, 2021 29.68 29.87 29.39 29.47 301,281 -0.28(-0.93%)
Nov 12, 2021 29.71 29.84 29.45 29.74 255,272 +0.11(+0.36%)
Nov 11, 2021 29.92 29.92 29.58 29.64 218,956 -0.17(-0.57%)
Nov 10, 2021 29.92 29.81 373,504 -0.15(-0.49%)
Nov 09, 2021 30.29 30.29 29.80 29.95 335,186 -0.09(-0.31%)
Nov 08, 2021 30.50 30.59 30.01 30.04 548,683 -0.43(-1.41%)
Nov 05, 2021 30.77 30.77 29.92 30.47 354,458 -0.22(-0.70%)
Nov 04, 2021 30.59 30.74 30.41 30.69 175,840 +0.02(+0.05%)
Nov 03, 2021 30.68 30.87 30.50 30.67 192,390 -0.14(-0.45%)
Nov 02, 2021 31.31 31.31 30.68 30.81 283,141 -0.50(-1.60%)
Nov 01, 2021 30.77 31.43 31.12 31.31 407,251 +0.47(+1.52%)
Oct 29, 2021 30.98 30.98 30.47 30.84 525,245 -0.22(-0.72%)
Oct 28, 2021 29.96 31.29 29.91 31.07 811,270 +1.25(+4.21%)
Oct 27, 2021 29.31 29.84 29.08 29.81 328,373 +0.56(+1.92%)
Oct 26, 2021 29.85 29.15 29.25 293,721 -0.38(-1.27%)
Oct 25, 2021 29.18 29.69 29.07 29.63 305,608 +0.47(+1.61%)
Oct 22, 2021 29.08 29.26 28.81 29.16 494,026 -0.01(-0.03%)
Oct 21, 2021 29.32 29.36 29.03 29.17 289,260 -0.15(-0.52%)
Oct 20, 2021 29.55 29.82 29.31 29.32 216,801 -0.01(-0.03%)
Oct 19, 2021 29.00 29.71 29.00 29.33 238,483 +0.25(+0.87%)
Oct 18, 2021 29.07 29.18 28.91 29.07 308,434 -0.19(-0.66%)
Oct 15, 2021 29.44 29.44 29.00 29.27 265,311 -0.13(-0.44%)
Oct 14, 2021 30.36 30.36 29.30 29.40 347,039 -0.55(-1.82%)
Oct 13, 2021 29.59 30.02 29.53 29.94 429,116 +0.58(+1.99%)
Oct 12, 2021 28.36 29.51 28.11 29.36 536,056 +1.12(+3.98%)
Oct 11, 2021 27.97 28.94 27.97 28.24 399,489 +0.35(+1.27%)
Oct 08, 2021 28.01 28.10 27.81 27.88 966,515 -0.06(-0.22%)
Oct 07, 2021 27.76 28.09 27.62 27.94 620,405 +0.20(+0.72%)
Oct 06, 2021 27.39 27.76 27.25 27.74 537,308 +0.21(+0.75%)
Oct 05, 2021 27.81 27.87 27.53 27.54 496,063 -0.35(-1.27%)
Oct 04, 2021 28.12 28.37 27.59 27.89 412,630 -0.35(-1.25%)
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.