Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.01 30.11 29.06 29.07 253,878 -0.94(-3.13%)
May 27, 2022 29.90 30.43 29.81 30.01 522,571 +0.30(+1.00%)
May 26, 2022 29.48 29.84 29.27 29.71 377,032 +0.38(+1.28%)
May 25, 2022 29.13 29.52 28.98 29.33 501,379 +0.22(+0.74%)
May 24, 2022 28.98 29.24 28.41 29.12 419,485 +0.18(+0.61%)
May 23, 2022 28.43 29.08 28.43 28.94 283,670 +0.54(+1.89%)
May 20, 2022 28.63 28.75 28.01 28.40 301,294 +0.03(+0.11%)
May 19, 2022 27.72 28.68 27.72 28.37 373,475 +0.65(+2.34%)
May 18, 2022 27.61 28.43 27.52 27.72 331,636 -0.04(-0.14%)
May 17, 2022 27.05 27.86 27.05 27.76 362,408 +0.87(+3.25%)
May 16, 2022 27.23 27.51 26.84 26.89 495,197 -0.46(-1.70%)
May 13, 2022 27.04 27.86 26.94 27.35 434,569 +0.22(+0.83%)
May 12, 2022 26.66 27.35 26.56 27.13 863,935 -0.34(-1.25%)
May 11, 2022 27.30 27.85 27.19 27.47 515,042 +0.15(+0.56%)
May 10, 2022 27.23 27.89 26.48 27.32 739,929 +0.03(+0.12%)
May 09, 2022 27.51 27.88 26.92 27.29 469,381 -0.78(-2.77%)
May 06, 2022 27.24 28.26 26.94 28.07 250,039 +0.00(+0.00%)
May 05, 2022 28.85 28.89 27.91 28.07 167,059 -0.97(-3.34%)
May 04, 2022 27.63 29.41 27.63 29.04 753,317 +1.38(+4.98%)
May 03, 2022 27.89 28.27 27.66 27.66 272,448 -0.32(-1.15%)
May 02, 2022 28.05 28.21 27.31 27.98 538,515 -0.22(-0.77%)
Apr 29, 2022 28.47 28.67 28.07 28.19 745,140 -0.42(-1.48%)
Apr 28, 2022 28.72 28.75 28.33 28.62 264,299 +0.01(+0.03%)
Apr 27, 2022 28.73 28.92 28.45 28.61 757,124 -0.14(-0.47%)
Apr 26, 2022 28.99 29.39 28.59 28.75 323,120 -0.38(-1.29%)
Apr 25, 2022 28.84 29.20 28.37 29.12 461,274 +0.03(+0.11%)
Apr 22, 2022 29.23 29.44 28.84 29.09 307,735 -0.24(-0.82%)
Apr 21, 2022 30.08 30.37 29.17 29.33 305,772 -0.73(-2.42%)
Apr 20, 2022 30.23 30.72 29.96 30.06 279,887 -0.12(-0.40%)
Apr 19, 2022 29.89 30.43 29.80 30.18 198,640 +0.23(+0.78%)
Apr 18, 2022 30.38 30.44 29.71 29.95 264,960 -0.42(-1.40%)
Apr 14, 2022 30.81 30.81 30.35 30.37 354,577 -0.54(-1.76%)
Apr 13, 2022 30.84 31.05 30.32 30.92 397,743 +0.01(+0.03%)
Apr 12, 2022 31.38 31.42 30.79 30.91 453,100 -0.33(-1.05%)
Apr 11, 2022 31.92 31.92 30.79 31.24 826,456 -0.85(-2.65%)
Apr 08, 2022 32.04 32.31 31.92 32.09 566,209 +0.10(+0.30%)
Apr 07, 2022 31.86 32.07 31.47 31.99 326,128 +0.33(+1.04%)
Apr 06, 2022 31.21 31.85 31.09 31.66 271,833 +0.22(+0.71%)
Apr 05, 2022 32.04 32.90 31.44 31.44 292,468 -0.72(-2.24%)
Apr 04, 2022 32.40 32.80 31.94 32.16 305,853 -0.66(-2.00%)
Apr 01, 2022 33.07 33.60 32.66 32.82 330,179 -0.08(-0.24%)
Mar 31, 2022 32.85 33.30 32.58 32.90 551,897 -0.17(-0.51%)
Mar 30, 2022 32.38 33.10 32.03 33.06 422,759 +0.74(+2.28%)
Mar 29, 2022 32.38 32.68 31.96 32.33 403,917 +0.22(+0.70%)
Mar 28, 2022 32.10 32.38 31.73 32.10 398,224 +0.22(+0.68%)
Mar 25, 2022 32.34 32.50 31.74 31.89 234,539 -0.95(-2.88%)
Mar 24, 2022 32.82 32.95 32.21 32.83 241,010 +0.01(+0.02%)
Mar 23, 2022 32.34 32.90 32.26 32.82 384,333 +0.27(+0.84%)
Mar 22, 2022 32.10 32.66 32.04 32.55 360,471 +0.43(+1.35%)
Mar 21, 2022 31.83 32.26 31.76 32.12 254,832 +0.01(+0.02%)
Mar 18, 2022 32.85 33.04 31.74 32.11 793,054 -0.73(-2.22%)
Mar 17, 2022 32.16 33.22 32.04 32.84 759,736 +0.62(+1.94%)
Mar 16, 2022 32.33 32.62 31.95 32.22 650,090 +0.02(+0.05%)
Mar 15, 2022 31.75 32.38 31.70 32.20 312,586 +0.22(+0.70%)
Mar 14, 2022 32.80 32.80 31.70 31.97 634,371 -0.87(-2.66%)
Mar 11, 2022 32.91 33.37 32.53 32.85 377,979 +0.06(+0.20%)
Mar 10, 2022 31.98 32.90 32.78 542,344 +0.79(+2.48%)
Mar 09, 2022 31.31 32.28 31.08 31.99 598,503 +0.74(+2.38%)
Mar 08, 2022 30.64 31.55 30.59 31.25 933,795 +0.66(+2.15%)
Mar 07, 2022 30.04 31.21 29.94 30.59 990,821 +0.80(+2.69%)
Mar 04, 2022 29.17 29.89 29.10 29.79 662,022 +0.54(+1.83%)
Mar 03, 2022 29.31 29.50 28.67 29.25 505,273 -0.06(-0.19%)
Mar 02, 2022 29.08 29.37 28.71 29.31 658,404 +0.22(+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.