Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.02 24.25 23.67 24.20 704,581 +0.16(+0.68%)
Nov 29, 2022 24.39 24.54 24.01 24.04 494,059 -0.05(-0.21%)
Nov 28, 2022 24.22 24.29 23.83 24.09 313,008 -0.24(-0.99%)
Nov 25, 2022 24.19 24.63 24.19 24.33 157,121 +0.07(+0.31%)
Nov 23, 2022 23.80 24.29 23.66 24.25 405,852 +0.40(+1.68%)
Nov 22, 2022 23.63 24.05 23.50 23.85 525,693 +0.12(+0.49%)
Nov 21, 2022 23.94 24.03 23.63 23.74 518,629 -0.29(-1.21%)
Nov 18, 2022 24.44 24.49 23.86 24.03 279,464 -0.42(-1.70%)
Nov 17, 2022 24.71 24.77 24.32 24.44 367,474 -0.65(-2.59%)
Nov 16, 2022 24.85 25.29 24.74 25.09 324,812 +0.08(+0.33%)
Nov 15, 2022 24.89 25.41 24.84 25.01 412,819 +0.23(+0.94%)
Nov 14, 2022 25.25 25.33 24.73 24.78 480,136 -0.50(-1.98%)
Nov 11, 2022 25.69 25.99 25.20 25.28 331,708 -0.62(-2.41%)
Nov 10, 2022 25.79 26.10 25.54 25.90 467,313 +0.74(+2.95%)
Nov 09, 2022 25.08 25.83 25.08 25.16 316,572 -0.13(-0.53%)
Nov 08, 2022 24.83 25.68 24.76 25.29 409,298 +0.43(+1.74%)
Nov 07, 2022 24.99 24.99 24.43 24.86 475,055 +0.00(+0.00%)
Nov 04, 2022 24.37 25.20 24.37 24.86 432,736 +0.58(+2.40%)
Nov 03, 2022 24.00 24.44 23.71 24.28 344,599 -0.05(-0.21%)
Nov 02, 2022 24.34 24.33 289,929 -0.07(-0.27%)
Nov 01, 2022 24.52 24.77 24.24 24.39 352,618 +0.08(+0.34%)
Oct 31, 2022 24.20 24.51 23.91 24.31 404,145 +0.06(+0.24%)
Oct 28, 2022 23.93 24.31 23.88 24.25 261,868 +0.23(+0.97%)
Oct 27, 2022 24.39 24.51 23.96 24.02 397,151 -0.11(-0.45%)
Oct 26, 2022 24.13 24.77 24.12 24.13 364,461 -0.07(-0.28%)
Oct 25, 2022 23.22 24.34 23.22 24.19 845,866 +0.97(+4.20%)
Oct 24, 2022 23.35 23.52 23.09 23.22 349,687 -0.10(-0.43%)
Oct 21, 2022 23.48 23.59 23.07 23.32 540,953 -0.23(-0.99%)
Oct 20, 2022 24.22 24.41 23.50 23.55 317,609 -0.80(-3.28%)
Oct 19, 2022 24.28 24.64 24.16 24.35 233,692 -0.14(-0.58%)
Oct 18, 2022 24.31 24.63 24.18 24.49 338,529 +0.65(+2.73%)
Oct 17, 2022 23.56 24.69 23.54 23.84 289,605 +0.60(+2.58%)
Oct 14, 2022 23.66 24.04 23.21 23.25 247,051 -0.39(-1.66%)
Oct 13, 2022 22.91 23.92 22.76 23.64 499,648 +0.15(+0.64%)
Oct 12, 2022 23.89 24.05 23.25 23.49 597,420 -0.73(-3.03%)
Oct 11, 2022 24.31 24.52 23.91 24.22 402,401 -0.03(-0.10%)
Oct 10, 2022 25.39 25.43 24.15 24.24 330,022 -1.09(-4.31%)
Oct 07, 2022 25.79 25.84 25.26 25.34 371,580 -0.47(-1.84%)
Oct 06, 2022 26.32 26.44 25.35 25.81 673,018 -0.72(-2.70%)
Oct 05, 2022 26.70 26.98 25.96 26.53 393,053 -0.39(-1.45%)
Oct 04, 2022 26.99 27.34 26.74 26.92 375,164 +0.22(+0.84%)
Oct 03, 2022 26.44 27.37 26.03 26.69 461,679 +0.62(+2.36%)
Sep 30, 2022 25.99 26.46 25.73 26.08 469,334 +0.30(+1.16%)
Sep 29, 2022 26.87 26.87 25.70 25.78 431,914 -0.87(-3.28%)
Sep 28, 2022 26.83 26.83 26.18 26.65 780,621 -0.17(-0.65%)
Sep 27, 2022 27.69 27.74 26.67 26.83 511,434 -0.62(-2.28%)
Sep 26, 2022 28.45 28.66 27.22 27.45 650,346 -1.30(-4.52%)
Sep 23, 2022 29.09 29.28 28.23 28.75 433,089 -0.66(-2.24%)
Sep 22, 2022 31.18 31.18 29.26 29.41 368,196 -1.64(-5.29%)
Sep 21, 2022 31.33 31.62 30.91 31.05 247,179 -0.27(-0.88%)
Sep 20, 2022 31.83 31.83 30.97 31.33 169,756 -0.46(-1.44%)
Sep 19, 2022 31.70 31.89 31.53 31.79 198,628 -0.17(-0.52%)
Sep 16, 2022 32.03 32.17 31.44 31.95 615,721 -0.08(-0.26%)
Sep 15, 2022 31.93 32.08 31.66 32.03 194,243 +0.01(+0.03%)
Sep 14, 2022 31.68 32.03 31.40 32.03 283,177 +0.60(+1.91%)
Sep 13, 2022 31.19 31.52 31.13 31.43 465,870 -0.11(-0.34%)
Sep 12, 2022 31.50 31.81 31.45 31.54 546,724 +0.07(+0.24%)
Sep 09, 2022 31.78 31.88 31.44 31.46 389,881 +0.03(+0.11%)
Sep 08, 2022 31.16 31.71 31.00 31.43 332,526 +0.37(+1.18%)
Sep 07, 2022 30.74 31.44 30.74 31.06 349,532 +0.07(+0.22%)
Sep 06, 2022 31.05 31.16 30.70 30.99 166,452 +0.12(+0.38%)
Sep 02, 2022 31.05 31.33 30.69 30.88 219,009 -0.04(-0.13%)
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.