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 (%)
Dec 30, 2022 21.68 21.86 21.39 21.68 578,633 -0.11(-0.51%)
Dec 29, 2022 21.33 21.86 21.23 21.79 425,404 +0.56(+2.62%)
Dec 28, 2022 20.97 21.67 20.64 21.23 727,131 -0.13(-0.60%)
Dec 27, 2022 21.72 21.75 20.89 21.36 693,930 -0.47(-2.16%)
Dec 23, 2022 21.78 22.10 21.71 21.83 555,755 -0.19(-0.85%)
Dec 22, 2022 22.24 22.33 21.83 22.02 436,832 -0.36(-1.61%)
Dec 21, 2022 22.11 22.51 22.08 22.38 525,582 +0.03(+0.11%)
Dec 20, 2022 21.86 22.57 21.68 22.35 709,956 +0.02(+0.08%)
Dec 19, 2022 22.57 22.70 22.30 22.33 703,212 -0.45(-1.99%)
Dec 16, 2022 22.75 23.14 22.52 22.79 2,004,386 -0.35(-1.52%)
Dec 15, 2022 23.81 23.97 22.98 23.14 738,776 -0.98(-4.08%)
Dec 14, 2022 23.94 24.29 23.76 24.12 875,926 +0.05(+0.21%)
Dec 13, 2022 23.32 24.09 23.32 24.07 877,576 +0.74(+3.15%)
Dec 12, 2022 22.75 23.36 22.43 23.34 950,742 +0.24(+1.04%)
Dec 09, 2022 23.10 23.27 23.00 23.10 526,229 -0.28(-1.21%)
Dec 08, 2022 23.25 23.68 23.14 23.38 641,668 -0.16(-0.69%)
Dec 07, 2022 23.44 23.86 23.32 23.54 742,577 -0.03(-0.11%)
Dec 06, 2022 24.76 24.78 23.44 23.57 681,032 -1.32(-5.29%)
Dec 05, 2022 24.73 25.11 24.66 24.88 483,518 +0.07(+0.28%)
Dec 02, 2022 24.10 24.99 24.09 24.82 366,221 +0.27(+1.08%)
Dec 01, 2022 24.19 24.70 23.96 24.55 881,443 +0.35(+1.45%)
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%)
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.