Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.10 32.53 31.91 32.11 305,707 +0.02(+0.05%)
Sep 29, 2021 32.05 32.18 31.76 32.10 392,294 +0.03(+0.11%)
Sep 28, 2021 32.58 32.59 31.88 32.06 448,551 -0.83(-2.51%)
Sep 27, 2021 33.38 33.38 32.59 32.89 461,119 -0.36(-1.07%)
Sep 24, 2021 33.45 33.59 33.10 33.24 427,721 -0.44(-1.32%)
Sep 23, 2021 34.28 34.47 33.64 33.69 413,638 -0.41(-1.20%)
Sep 22, 2021 33.65 34.54 33.38 34.10 477,355 +0.81(+2.43%)
Sep 21, 2021 33.37 33.63 32.88 33.29 301,954 +0.13(+0.39%)
Sep 20, 2021 33.12 33.67 32.71 33.16 546,155 -0.75(-2.21%)
Sep 17, 2021 33.67 33.95 33.41 33.90 695,690 +0.26(+0.78%)
Sep 16, 2021 33.50 33.74 33.23 33.64 328,890 -0.07(-0.21%)
Sep 15, 2021 33.97 34.09 33.38 33.71 392,270 -0.50(-1.47%)
Sep 14, 2021 34.24 34.36 33.80 34.22 294,457 -0.01(-0.03%)
Sep 13, 2021 34.91 34.91 33.82 34.23 524,871 -0.64(-1.85%)
Sep 10, 2021 35.13 35.26 34.71 34.87 207,493 -0.17(-0.47%)
Sep 09, 2021 34.80 35.50 34.80 35.04 197,742 +0.04(+0.12%)
Sep 08, 2021 35.76 35.96 34.96 34.99 217,398 -0.91(-2.54%)
Sep 07, 2021 36.11 36.23 35.74 35.91 279,272 -0.35(-0.96%)
Sep 03, 2021 35.96 36.34 35.88 36.25 222,730 +0.22(+0.60%)
Sep 02, 2021 35.57 36.12 35.45 36.04 233,524 +0.57(+1.62%)
Sep 01, 2021 35.28 35.63 35.28 35.46 177,835 +0.21(+0.59%)
Aug 31, 2021 35.50 35.57 35.07 35.25 163,835 -0.23(-0.66%)
Aug 30, 2021 35.18 35.59 35.18 35.49 177,685 +0.25(+0.70%)
Aug 27, 2021 35.10 35.30 34.92 35.24 189,740 +0.04(+0.12%)
Aug 26, 2021 35.15 35.24 34.79 35.20 150,314 +0.03(+0.10%)
Aug 25, 2021 35.03 35.26 34.90 35.16 179,298 +0.15(+0.42%)
Aug 24, 2021 34.72 35.03 34.53 35.02 205,311 +0.18(+0.52%)
Aug 23, 2021 34.11 34.91 33.88 34.84 331,443 +1.11(+3.28%)
Aug 20, 2021 32.98 33.93 32.86 33.73 285,933 +0.85(+2.60%)
Aug 19, 2021 32.46 33.05 32.38 32.88 229,543 +0.31(+0.95%)
Aug 18, 2021 32.81 32.82 32.39 32.56 132,511 -0.24(-0.74%)
Aug 17, 2021 32.82 32.82 32.52 32.81 204,689 -0.20(-0.60%)
Aug 16, 2021 33.19 33.43 32.96 33.00 237,669 -0.19(-0.57%)
Aug 13, 2021 33.42 33.42 33.10 33.19 161,217 -0.25(-0.75%)
Aug 12, 2021 33.30 33.52 33.12 33.45 160,758 +0.17(+0.52%)
Aug 11, 2021 33.46 33.88 33.22 33.27 260,396 -0.01(-0.03%)
Aug 10, 2021 33.19 33.49 33.07 33.28 199,205 -0.10(-0.31%)
Aug 09, 2021 33.72 33.73 33.02 33.38 173,526 -0.16(-0.46%)
Aug 06, 2021 34.00 34.09 33.28 33.54 233,815 -0.47(-1.37%)
Aug 05, 2021 33.24 34.14 33.24 34.01 352,134 +0.91(+2.74%)
Aug 04, 2021 33.56 33.99 33.06 33.10 180,172 -0.41(-1.21%)
Aug 03, 2021 33.48 34.04 33.41 33.51 195,184 +0.02(+0.05%)
Aug 02, 2021 33.94 34.34 33.49 33.49 119,778 -0.47(-1.37%)
Jul 30, 2021 34.15 34.45 33.63 33.95 267,115 -0.38(-1.11%)
Jul 29, 2021 34.34 34.85 34.08 34.33 307,631 +0.17(+0.51%)
Jul 28, 2021 33.27 34.45 33.27 34.16 378,848 +0.73(+2.17%)
Jul 27, 2021 32.61 33.44 32.61 33.44 315,751 +0.72(+2.19%)
Jul 26, 2021 32.88 33.38 32.65 32.72 209,894 -0.54(-1.61%)
Jul 23, 2021 33.13 33.40 32.95 33.26 262,900 +0.14(+0.42%)
Jul 22, 2021 33.03 33.17 32.63 33.12 216,518 +0.09(+0.29%)
Jul 21, 2021 32.58 33.36 32.34 33.02 410,810 +0.84(+2.60%)
Jul 20, 2021 31.79 32.36 31.45 32.18 341,740 +0.59(+1.86%)
Jul 19, 2021 31.35 31.64 30.75 31.60 573,854 -0.22(-0.68%)
Jul 16, 2021 31.82 32.13 31.61 31.81 179,839 -0.05(-0.16%)
Jul 15, 2021 32.15 32.24 31.54 31.86 413,476 -0.28(-0.89%)
Jul 14, 2021 32.56 32.56 31.95 32.15 196,712 -0.26(-0.80%)
Jul 13, 2021 32.81 32.81 32.16 32.41 205,033 -0.30(-0.92%)
Jul 12, 2021 32.92 33.04 32.64 32.71 200,016 -0.15(-0.45%)
Jul 09, 2021 32.90 33.17 32.72 32.86 122,901 -0.01(-0.03%)
Jul 08, 2021 32.81 33.22 32.69 32.87 242,269 -0.40(-1.19%)
Jul 07, 2021 33.40 33.57 32.98 33.26 216,305 -0.11(-0.34%)
Jul 06, 2021 33.59 33.63 33.03 33.38 194,659 -0.22(-0.64%)
Jul 02, 2021 33.22 33.89 33.22 33.59 206,208 +0.37(+1.12%)
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.