Skip to main content

Brookfield Renewable (NY: BEP )

23.35 +0.20 (+0.86%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.84 31.15 30.79 30.84 368,119 -0.02(-0.08%)
Jul 28, 2022 30.23 30.98 30.15 30.86 869,356 +1.10(+3.71%)
Jul 27, 2022 29.79 30.16 29.52 29.76 127,869 +0.02(+0.06%)
Jul 26, 2022 30.14 30.14 29.59 29.74 202,153 -0.37(-1.22%)
Jul 25, 2022 30.27 30.41 29.92 30.11 301,733 +0.07(+0.24%)
Jul 22, 2022 30.23 30.58 29.84 30.04 278,935 -0.07(-0.24%)
Jul 21, 2022 30.22 30.22 29.73 30.11 261,228 -0.10(-0.32%)
Jul 20, 2022 29.39 30.23 29.39 30.21 192,900 +0.74(+2.52%)
Jul 19, 2022 29.41 29.78 29.39 29.47 200,750 +0.22(+0.75%)
Jul 18, 2022 28.85 29.38 28.73 29.25 184,938 +0.65(+2.29%)
Jul 15, 2022 28.36 28.63 27.68 28.59 208,703 +0.37(+1.30%)
Jul 14, 2022 28.17 28.27 27.51 28.23 184,218 -0.06(-0.20%)
Jul 13, 2022 27.96 28.58 27.87 28.28 71,065 +0.07(+0.23%)
Jul 12, 2022 28.09 28.49 28.09 28.22 182,829 -0.10(-0.35%)
Jul 11, 2022 28.75 28.81 28.24 28.32 184,129 -0.47(-1.62%)
Jul 08, 2022 28.67 29.16 28.54 28.78 143,695 +0.11(+0.40%)
Jul 07, 2022 28.23 29.08 28.23 28.67 296,102 +0.36(+1.27%)
Jul 06, 2022 28.46 28.63 28.03 28.31 178,255 -0.09(-0.32%)
Jul 05, 2022 28.30 28.46 27.59 28.40 233,772 -0.36(-1.25%)
Jul 01, 2022 28.55 28.81 28.05 28.76 160,678 +0.33(+1.15%)
Jun 30, 2022 28.26 28.52 27.96 28.43 274,909 +0.01(+0.03%)
Jun 29, 2022 28.34 28.49 27.98 28.42 185,627 +0.19(+0.67%)
Jun 28, 2022 28.85 29.19 28.08 28.23 235,751 -0.63(-2.18%)
Jun 27, 2022 28.61 29.22 28.50 28.86 322,549 +0.22(+0.77%)
Jun 24, 2022 27.82 28.72 27.82 28.64 459,169 +0.82(+2.94%)
Jun 23, 2022 27.51 28.02 27.33 27.82 313,284 +0.55(+2.01%)
Jun 22, 2022 27.16 27.42 27.00 27.28 198,049 -0.17(-0.62%)
Jun 21, 2022 27.42 27.78 27.31 27.45 178,064 +0.16(+0.57%)
Jun 17, 2022 27.24 27.69 26.78 27.29 451,882 +0.01(+0.03%)
Jun 16, 2022 27.95 28.05 27.08 27.29 308,501 -1.16(-4.08%)
Jun 15, 2022 28.10 28.73 28.07 28.45 348,007 +0.45(+1.60%)
Jun 14, 2022 28.09 28.24 27.71 28.00 377,549 -0.30(-1.07%)
Jun 13, 2022 29.21 29.21 27.84 28.30 527,854 -1.24(-4.20%)
Jun 10, 2022 29.50 29.65 29.31 29.54 350,283 -0.33(-1.09%)
Jun 09, 2022 29.97 30.14 29.55 29.87 309,024 +0.01(+0.03%)
Jun 08, 2022 29.40 29.98 29.40 29.86 135,757 +0.22(+0.74%)
Jun 07, 2022 29.92 29.94 29.34 29.64 294,209 -0.33(-1.09%)
Jun 06, 2022 29.79 29.97 29.43 29.97 199,316 +0.72(+2.46%)
Jun 03, 2022 28.94 29.34 28.94 29.25 188,710 -0.04(-0.14%)
Jun 02, 2022 28.39 29.34 28.39 29.29 231,417 +0.95(+3.34%)
Jun 01, 2022 29.18 29.18 28.29 28.34 384,109 -0.73(-2.50%)
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%)
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.