Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.56 31.56 31.56 635,676 +0.50(+1.63%)
Dec 30, 2020 31.24 31.76 30.96 31.06 635,676 +0.03(+0.09%)
Dec 29, 2020 30.72 31.18 30.52 31.03 672,445 +0.55(+1.80%)
Dec 28, 2020 30.87 30.94 30.29 30.48 511,529 -0.12(-0.38%)
Dec 24, 2020 30.12 30.87 30.12 30.60 266,591 +0.46(+1.53%)
Dec 23, 2020 30.24 31.23 30.03 30.14 619,382 +0.08(+0.27%)
Dec 22, 2020 29.38 30.31 29.13 30.06 1,038,574 +0.86(+2.96%)
Dec 21, 2020 28.28 29.35 28.12 29.19 920,042 +0.63(+2.20%)
Dec 18, 2020 29.05 29.11 28.45 28.56 1,166,711 -0.27(-0.94%)
Dec 17, 2020 28.91 29.16 28.59 28.83 910,435 +0.08(+0.28%)
Dec 16, 2020 30.47 30.49 28.53 28.75 1,105,125 -1.34(-4.45%)
Dec 15, 2020 30.03 30.47 29.60 30.09 704,270 +0.78(+2.64%)
Dec 14, 2020 29.34 29.67 28.79 29.32 933,205 +1.02(+3.60%)
Dec 11, 2020 28.06 28.38 28.01 28.30 282,791 +0.02(+0.07%)
Dec 10, 2020 27.74 28.31 27.26 28.28 488,729 +0.49(+1.75%)
Dec 09, 2020 28.59 28.74 27.49 27.79 692,092 -0.72(-2.53%)
Dec 08, 2020 28.54 28.62 28.40 28.51 450,967 +0.09(+0.31%)
Dec 07, 2020 28.87 28.87 28.26 28.42 706,743 -0.39(-1.35%)
Dec 04, 2020 29.65 29.65 28.49 28.81 581,578 -0.41(-1.42%)
Dec 03, 2020 29.24 29.83 29.15 29.23 521,640 +0.02(+0.08%)
Dec 02, 2020 29.75 29.86 28.58 29.20 857,668 -0.54(-1.80%)
Dec 01, 2020 31.45 31.52 29.68 29.74 890,615 -1.26(-4.07%)
Nov 30, 2020 30.96 31.14 30.52 31.00 734,519 +0.21(+0.68%)
Nov 27, 2020 30.49 30.96 30.44 30.79 435,568 +0.34(+1.11%)
Nov 25, 2020 29.56 30.46 29.56 30.46 797,484 +1.02(+3.47%)
Nov 24, 2020 28.83 29.97 28.83 29.43 1,017,159 +0.84(+2.93%)
Nov 23, 2020 28.54 29.05 28.09 28.60 1,813,318 +0.80(+2.89%)
Nov 20, 2020 27.18 27.92 27.13 27.79 535,441 +0.56(+2.04%)
Nov 19, 2020 27.20 27.37 26.91 27.24 424,151 -0.07(-0.25%)
Nov 18, 2020 27.65 27.91 27.27 27.30 586,574 -0.31(-1.12%)
Nov 17, 2020 27.78 28.02 27.56 27.61 555,166 -0.14(-0.49%)
Nov 16, 2020 28.35 28.45 27.48 27.75 678,856 -0.15(-0.52%)
Nov 13, 2020 28.71 28.73 27.78 27.89 722,113 -0.62(-2.17%)
Nov 12, 2020 28.47 29.11 28.15 28.51 569,368 -0.25(-0.86%)
Nov 11, 2020 28.13 28.91 28.13 28.76 620,961 +0.98(+3.52%)
Nov 10, 2020 29.07 29.26 27.67 27.78 994,205 -1.14(-3.95%)
Nov 09, 2020 31.10 31.45 28.87 28.93 1,490,553 +0.30(+1.05%)
Nov 06, 2020 28.52 28.67 27.95 28.63 530,279 +0.78(+2.80%)
Nov 05, 2020 27.60 28.31 27.60 27.85 594,600 +0.77(+2.84%)
Nov 04, 2020 27.99 28.25 26.97 27.08 930,760 -0.92(-3.27%)
Nov 03, 2020 28.07 28.74 27.80 27.99 802,448 +0.38(+1.39%)
Nov 02, 2020 26.64 27.61 26.64 27.61 755,538 +1.34(+5.09%)
Oct 30, 2020 26.37 26.49 26.04 26.27 474,732 -0.10(-0.39%)
Oct 29, 2020 25.60 26.42 25.56 26.37 405,428 +0.82(+3.20%)
Oct 28, 2020 25.67 25.77 25.33 25.56 648,545 -0.44(-1.70%)
Oct 27, 2020 25.91 26.13 25.69 26.00 445,447 +0.25(+0.96%)
Oct 26, 2020 26.09 26.19 25.29 25.75 784,650 -0.00(-0.02%)
Oct 23, 2020 25.99 26.03 25.40 25.75 764,857 -0.07(-0.28%)
Oct 22, 2020 25.78 25.91 25.60 25.83 578,768 +0.01(+0.06%)
Oct 21, 2020 26.01 26.01 25.68 25.81 394,793 -0.16(-0.63%)
Oct 20, 2020 26.09 26.12 25.79 25.98 453,601 +0.10(+0.39%)
Oct 19, 2020 26.29 26.61 25.76 25.87 510,749 -0.17(-0.65%)
Oct 16, 2020 26.44 26.53 26.04 26.04 465,439 -0.11(-0.41%)
Oct 15, 2020 25.75 26.20 25.48 26.15 533,106 -0.11(-0.41%)
Oct 14, 2020 26.15 26.31 25.78 26.26 569,633 +0.21(+0.82%)
Oct 13, 2020 25.76 26.18 25.67 26.04 702,663 +0.19(+0.73%)
Oct 12, 2020 25.52 26.22 25.45 25.86 833,346 +0.56(+2.20%)
Oct 09, 2020 25.02 25.36 24.87 25.30 1,091,739 +0.47(+1.89%)
Oct 08, 2020 25.56 25.88 24.67 24.83 1,350,155 -0.89(-3.46%)
Oct 07, 2020 25.74 25.96 25.54 25.72 1,221,490 +0.16(+0.64%)
Oct 06, 2020 26.84 26.84 25.28 25.56 1,725,592 -1.41(-5.23%)
Oct 05, 2020 26.33 27.15 26.13 26.96 1,246,848 +1.00(+3.84%)
Oct 02, 2020 25.52 26.12 25.42 25.97 684,118 -0.10(-0.39%)
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.