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 28, 2021 30.44 30.58 29.98 30.08 207,255 -0.30(-1.00%)
May 27, 2021 30.32 30.53 30.12 30.38 261,068 +0.29(+0.96%)
May 26, 2021 29.73 30.31 29.73 30.09 363,938 +0.40(+1.35%)
May 25, 2021 29.88 30.11 29.46 29.69 555,899 -0.07(-0.25%)
May 24, 2021 29.93 30.12 29.24 29.76 314,735 -0.19(-0.65%)
May 21, 2021 30.33 30.33 29.61 29.96 548,667 +0.15(+0.50%)
May 20, 2021 29.34 30.12 29.17 29.81 417,456 +0.78(+2.69%)
May 19, 2021 27.49 29.05 27.40 29.03 587,046 +1.12(+4.00%)
May 18, 2021 27.52 28.38 27.45 27.91 405,628 +0.45(+1.62%)
May 17, 2021 26.77 27.50 26.62 27.46 486,703 +0.47(+1.74%)
May 14, 2021 26.10 27.38 26.10 27.00 474,083 +1.14(+4.40%)
May 13, 2021 25.95 26.36 25.78 25.86 538,874 +0.04(+0.17%)
May 12, 2021 26.53 26.67 25.69 25.81 919,858 -0.88(-3.29%)
May 11, 2021 26.78 27.38 26.37 26.69 923,013 -0.63(-2.31%)
May 10, 2021 27.70 27.84 27.11 27.32 543,903 -0.23(-0.84%)
May 07, 2021 27.26 27.71 27.15 27.55 449,254 +0.34(+1.26%)
May 06, 2021 28.00 28.00 26.80 27.21 739,591 -0.67(-2.40%)
May 05, 2021 27.92 28.19 27.64 27.88 557,489 +0.02(+0.08%)
May 04, 2021 29.08 29.08 27.40 27.86 922,675 -0.68(-2.37%)
May 03, 2021 29.28 29.52 28.48 28.54 633,523 -0.68(-2.34%)
Apr 30, 2021 29.75 29.83 29.18 29.22 526,565 -0.71(-2.36%)
Apr 29, 2021 30.35 30.42 29.59 29.93 394,942 -0.28(-0.91%)
Apr 28, 2021 30.27 30.31 29.89 30.20 371,357 -0.07(-0.22%)
Apr 27, 2021 30.83 30.83 30.09 30.27 337,410 -0.34(-1.12%)
Apr 26, 2021 30.39 30.79 30.29 30.61 598,673 +0.22(+0.71%)
Apr 23, 2021 29.89 30.46 29.89 30.39 173,056 +0.45(+1.49%)
Apr 22, 2021 29.99 30.38 29.85 29.95 423,327 +0.16(+0.52%)
Apr 21, 2021 29.44 30.07 29.44 29.79 365,366 +0.03(+0.10%)
Apr 20, 2021 31.10 31.10 29.43 29.76 800,575 -1.10(-3.57%)
Apr 19, 2021 31.59 31.81 30.39 30.86 705,990 -1.06(-3.31%)
Apr 16, 2021 32.10 32.28 31.92 31.92 260,324 -0.25(-0.76%)
Apr 15, 2021 32.17 32.37 31.74 32.16 279,826 +0.22(+0.70%)
Apr 14, 2021 32.51 32.68 31.62 31.94 293,312 -0.59(-1.81%)
Apr 13, 2021 32.28 32.58 32.02 32.53 323,680 +0.31(+0.97%)
Apr 12, 2021 32.57 32.66 31.86 32.22 500,343 -0.15(-0.46%)
Apr 09, 2021 31.90 32.57 31.61 32.37 367,762 +0.47(+1.47%)
Apr 08, 2021 31.62 31.95 31.50 31.90 642,763 +0.41(+1.30%)
Apr 07, 2021 32.46 32.46 31.37 31.49 477,846 -0.81(-2.51%)
Apr 06, 2021 32.46 32.71 32.01 32.30 393,818 -0.16(-0.50%)
Apr 05, 2021 31.98 32.95 31.98 32.46 696,097 +0.65(+2.06%)
Apr 01, 2021 31.97 32.23 31.72 31.81 682,948 +0.13(+0.40%)
Mar 31, 2021 31.98 32.13 31.35 31.68 355,825 -0.04(-0.12%)
Mar 30, 2021 30.75 31.77 30.51 31.72 446,351 +0.79(+2.55%)
Mar 29, 2021 30.80 31.35 30.75 30.93 328,482 -0.09(-0.29%)
Mar 26, 2021 30.52 31.09 30.52 31.02 561,392 +0.39(+1.26%)
Mar 25, 2021 30.05 30.77 29.75 30.63 317,395 +0.44(+1.45%)
Mar 24, 2021 30.47 30.64 30.05 30.19 404,718 -0.22(-0.73%)
Mar 23, 2021 30.10 30.62 29.74 30.42 532,625 +0.31(+1.04%)
Mar 22, 2021 29.75 30.30 29.64 30.10 275,837 +0.60(+2.04%)
Mar 19, 2021 29.96 30.22 29.25 29.50 1,107,186 -0.05(-0.18%)
Mar 18, 2021 30.33 30.47 29.42 29.55 763,873 -0.92(-3.03%)
Mar 17, 2021 30.97 31.18 30.19 30.48 721,846 -0.82(-2.61%)
Mar 16, 2021 30.86 31.56 30.48 31.29 447,365 +0.60(+1.96%)
Mar 15, 2021 30.45 30.79 30.05 30.69 522,652 +0.13(+0.41%)
Mar 12, 2021 30.45 30.84 29.99 30.57 376,771 -0.05(-0.17%)
Mar 11, 2021 30.07 30.70 29.71 30.62 491,462 +0.99(+3.34%)
Mar 10, 2021 30.99 31.19 29.53 29.63 558,495 -0.73(-2.40%)
Mar 09, 2021 29.20 30.78 29.17 30.36 753,537 +1.78(+6.22%)
Mar 08, 2021 28.78 28.89 28.19 28.58 1,142,738 -0.26(-0.90%)
Mar 05, 2021 30.10 30.13 28.07 28.84 1,795,378 -1.31(-4.34%)
Mar 04, 2021 31.09 31.70 29.85 30.15 1,014,545 -1.28(-4.07%)
Mar 03, 2021 31.87 31.93 31.17 31.43 482,619 -0.36(-1.15%)
Mar 02, 2021 31.93 32.05 31.55 31.79 599,750 +0.03(+0.09%)
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.