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 (%)
May 31, 2022 32.83 32.93 31.78 31.79 232,124 -0.74(-2.28%)
May 27, 2022 32.42 32.99 32.32 32.53 481,993 -0.32(-0.97%)
May 26, 2022 32.60 32.99 32.36 32.85 340,960 +0.42(+1.28%)
May 25, 2022 32.21 32.65 32.05 32.43 453,410 +0.24(+0.74%)
May 24, 2022 32.05 32.34 31.42 32.20 379,351 +0.19(+0.61%)
May 23, 2022 31.44 32.16 31.44 32.00 256,530 +0.59(+1.89%)
May 20, 2022 31.66 31.79 30.97 31.41 272,469 +0.04(+0.11%)
May 19, 2022 30.65 31.71 30.65 31.37 337,744 +0.72(+2.34%)
May 18, 2022 30.53 31.44 30.43 30.65 299,907 -0.04(-0.14%)
May 17, 2022 29.91 30.81 29.91 30.70 327,735 +0.97(+3.25%)
May 16, 2022 30.11 30.42 29.68 29.73 447,820 -0.51(-1.70%)
May 13, 2022 29.90 30.81 29.79 30.25 392,992 +0.25(+0.83%)
May 12, 2022 29.48 30.24 29.37 30.00 781,280 -0.38(-1.25%)
May 11, 2022 30.19 30.80 30.07 30.38 465,766 +0.17(+0.56%)
May 10, 2022 30.11 30.84 29.28 30.21 669,137 +0.04(+0.12%)
May 09, 2022 30.42 30.83 29.77 30.18 424,474 -0.86(-2.77%)
May 06, 2022 30.12 31.25 29.80 31.04 226,117 +0.00(+0.00%)
May 05, 2022 31.90 31.95 30.87 31.04 151,076 -1.07(-3.34%)
May 04, 2022 30.55 32.52 30.55 32.11 681,245 +1.52(+4.98%)
May 03, 2022 30.84 31.27 30.58 30.58 246,382 -0.35(-1.15%)
May 02, 2022 31.02 31.19 30.20 30.94 486,993 -0.24(-0.77%)
Apr 29, 2022 31.48 31.70 31.04 31.18 673,850 -0.47(-1.48%)
Apr 28, 2022 31.76 31.79 31.32 31.65 239,013 +0.01(+0.03%)
Apr 27, 2022 31.77 31.97 31.46 31.64 684,687 -0.15(-0.47%)
Apr 26, 2022 32.05 32.50 31.61 31.79 292,206 -0.42(-1.29%)
Apr 25, 2022 31.89 32.29 31.37 32.20 417,142 +0.04(+0.11%)
Apr 22, 2022 32.32 32.56 31.89 32.17 278,293 -0.27(-0.82%)
Apr 21, 2022 33.27 33.59 32.26 32.43 276,517 -0.81(-2.42%)
Apr 20, 2022 33.43 33.97 33.13 33.24 253,109 -0.13(-0.40%)
Apr 19, 2022 33.05 33.65 32.96 33.37 179,636 +0.26(+0.78%)
Apr 18, 2022 33.59 33.66 32.85 33.12 239,610 -0.47(-1.40%)
Apr 14, 2022 34.06 34.06 33.56 33.59 320,653 -0.60(-1.76%)
Apr 13, 2022 34.10 34.34 33.53 34.19 359,690 +0.01(+0.03%)
Apr 12, 2022 34.70 34.75 34.05 34.18 409,750 -0.36(-1.05%)
Apr 11, 2022 35.30 35.30 34.05 34.54 747,386 -0.94(-2.65%)
Apr 08, 2022 35.43 35.73 35.30 35.48 512,037 +0.11(+0.30%)
Apr 07, 2022 35.23 35.46 34.80 35.38 294,926 +0.36(+1.04%)
Apr 06, 2022 34.52 35.22 34.38 35.01 245,826 +0.25(+0.71%)
Apr 05, 2022 35.43 36.39 34.76 34.76 264,486 -0.80(-2.24%)
Apr 04, 2022 35.83 36.27 35.32 35.56 276,591 -0.73(-2.00%)
Apr 01, 2022 36.57 37.16 36.11 36.29 298,590 -0.09(-0.24%)
Mar 31, 2022 36.32 36.82 36.02 36.38 499,095 -0.19(-0.51%)
Mar 30, 2022 35.80 36.61 35.42 36.56 382,312 +0.81(+2.28%)
Mar 29, 2022 35.80 36.14 35.34 35.75 365,273 +0.25(+0.70%)
Mar 28, 2022 35.50 35.80 35.09 35.50 360,125 +0.24(+0.68%)
Mar 25, 2022 35.76 35.94 35.10 35.26 212,100 -1.05(-2.88%)
Mar 24, 2022 36.29 36.43 35.61 36.31 217,952 +0.01(+0.02%)
Mar 23, 2022 35.76 36.38 35.67 36.30 347,563 +0.30(+0.84%)
Mar 22, 2022 35.50 36.12 35.43 36.00 325,984 +0.48(+1.35%)
Mar 21, 2022 35.20 35.67 35.12 35.52 230,451 +0.01(+0.02%)
Mar 18, 2022 36.32 36.54 35.10 35.51 717,180 -0.81(-2.22%)
Mar 17, 2022 35.56 36.74 35.43 36.31 687,049 +0.69(+1.94%)
Mar 16, 2022 35.75 36.07 35.33 35.62 587,894 +0.02(+0.05%)
Mar 15, 2022 35.11 35.81 35.06 35.61 282,680 +0.25(+0.70%)
Mar 14, 2022 36.27 36.27 35.05 35.36 573,678 -0.97(-2.66%)
Mar 11, 2022 36.39 36.90 35.97 36.32 341,816 +0.07(+0.20%)
Mar 10, 2022 35.37 36.38 36.25 490,456 +0.88(+2.48%)
Mar 09, 2022 34.62 35.69 34.37 35.38 541,242 +0.82(+2.38%)
Mar 08, 2022 33.88 34.88 33.83 34.55 844,456 +0.73(+2.15%)
Mar 07, 2022 33.21 34.51 33.10 33.83 896,026 +0.89(+2.69%)
Mar 04, 2022 32.26 33.06 32.18 32.94 598,684 +0.59(+1.83%)
Mar 03, 2022 32.41 32.62 31.70 32.35 456,931 -0.06(-0.19%)
Mar 02, 2022 32.16 32.48 31.75 32.41 595,412 +0.25(+0.77%)
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.