Brookfield Renewable (NY: BEP )

38.01 USD -0.51 (-1.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 37.94 38.60 37.80 38.52 235,066 +0.61(+1.61%)
Oct 22, 2021 37.81 38.04 37.45 37.91 379,992 -0.01(-0.03%)
Oct 21, 2021 38.12 38.17 37.74 37.92 222,492 -0.20(-0.52%)
Oct 20, 2021 38.42 38.77 38.10 38.12 166,758 -0.01(-0.03%)
Oct 19, 2021 37.70 38.62 37.70 38.13 183,435 +0.33(+0.87%)
Oct 18, 2021 37.79 37.94 37.58 37.80 237,240 -0.25(-0.66%)
Oct 15, 2021 38.27 38.27 37.70 38.05 204,071 -0.17(-0.44%)
Oct 14, 2021 39.47 39.47 38.09 38.22 266,934 -0.71(-1.82%)
Oct 13, 2021 38.47 39.03 38.39 38.93 330,065 +0.76(+1.99%)
Oct 12, 2021 36.87 38.37 36.55 38.17 412,321 +1.46(+3.98%)
Oct 11, 2021 36.36 37.63 36.36 36.71 307,277 +0.46(+1.27%)
Oct 08, 2021 36.42 36.53 36.15 36.25 743,419 -0.08(-0.22%)
Oct 07, 2021 36.09 36.52 35.91 36.33 477,200 +0.26(+0.72%)
Oct 06, 2021 35.61 36.09 35.43 36.07 413,284 +0.27(+0.75%)
Oct 05, 2021 36.15 36.24 35.79 35.80 381,559 -0.46(-1.27%)
Oct 04, 2021 36.56 36.88 35.87 36.26 317,385 -0.46(-1.25%)
Oct 01, 2021 37.01 37.30 36.45 36.72 362,395 -0.19(-0.51%)
Sep 30, 2021 36.90 37.39 36.67 36.91 265,973 +0.02(+0.05%)
Sep 29, 2021 36.84 36.99 36.51 36.89 341,306 +0.04(+0.11%)
Sep 28, 2021 37.45 37.46 36.64 36.85 390,251 -0.95(-2.51%)
Sep 27, 2021 38.37 38.37 37.46 37.80 401,185 -0.41(-1.07%)
Sep 24, 2021 38.45 38.61 38.05 38.21 372,128 -0.51(-1.32%)
Sep 23, 2021 39.40 39.62 38.66 38.72 359,876 -0.47(-1.20%)
Sep 22, 2021 38.68 39.70 38.37 39.19 415,311 +0.93(+2.43%)
Sep 21, 2021 38.35 38.65 37.79 38.26 262,708 +0.15(+0.39%)
Sep 20, 2021 38.07 38.70 37.60 38.11 475,169 -0.86(-2.21%)
Sep 17, 2021 38.70 39.02 38.40 38.97 605,268 +0.30(+0.78%)
Sep 16, 2021 38.50 38.78 38.20 38.67 286,143 -0.08(-0.21%)
Sep 15, 2021 39.04 39.18 38.37 38.75 341,285 -0.58(-1.47%)
Sep 14, 2021 39.35 39.49 38.85 39.33 256,185 -0.01(-0.03%)
Sep 13, 2021 40.12 40.12 38.87 39.34 456,651 -0.74(-1.85%)
Sep 10, 2021 40.38 40.53 39.89 40.08 180,524 -0.19(-0.47%)
Sep 09, 2021 40.00 40.80 40.00 40.27 172,041 +0.05(+0.12%)
Sep 08, 2021 41.10 41.33 40.18 40.22 189,142 -1.05(-2.54%)
Sep 07, 2021 41.51 41.64 41.08 41.27 242,974 -0.40(-0.96%)
Sep 03, 2021 41.33 41.77 41.24 41.67 193,781 +0.25(+0.60%)
Sep 02, 2021 40.88 41.52 40.75 41.42 203,172 +0.66(+1.62%)
Sep 01, 2021 40.55 40.95 40.55 40.76 154,721 +0.24(+0.59%)
Aug 31, 2021 40.80 40.88 40.31 40.52 142,541 -0.27(-0.66%)
Aug 30, 2021 40.44 40.91 40.44 40.79 154,591 -0.02(-0.05%)
Aug 27, 2021 40.65 40.88 40.44 40.81 163,849 +0.05(+0.12%)
Aug 26, 2021 40.70 40.81 40.29 40.76 129,803 +0.04(+0.10%)
Aug 25, 2021 40.57 40.83 40.42 40.72 154,832 +0.17(+0.42%)
Aug 24, 2021 40.21 40.57 39.99 40.55 177,295 +0.21(+0.52%)
Aug 23, 2021 39.50 40.43 39.23 40.34 286,216 +1.28(+3.28%)
Aug 20, 2021 38.19 39.29 38.05 39.06 246,916 +0.99(+2.60%)
Aug 19, 2021 37.59 38.27 37.50 38.07 198,221 +0.36(+0.95%)
Aug 18, 2021 38.00 38.00 37.51 37.71 114,429 -0.28(-0.74%)
Aug 17, 2021 38.01 38.01 37.66 37.99 176,758 -0.23(-0.60%)
Aug 16, 2021 38.44 38.71 38.17 38.22 205,238 -0.22(-0.57%)
Aug 13, 2021 38.70 38.70 38.33 38.44 139,218 -0.29(-0.75%)
Aug 12, 2021 38.56 38.82 38.35 38.73 138,822 +0.20(+0.52%)
Aug 11, 2021 38.75 39.23 38.47 38.53 224,864 -0.01(-0.03%)
Aug 10, 2021 38.43 38.78 38.29 38.54 172,023 -0.12(-0.31%)
Aug 09, 2021 39.05 39.06 38.24 38.66 149,848 -0.18(-0.46%)
Aug 06, 2021 39.37 39.48 38.54 38.84 201,910 -0.54(-1.37%)
Aug 05, 2021 38.49 39.54 38.49 39.38 304,083 +1.05(+2.74%)
Aug 04, 2021 38.86 39.36 38.28 38.33 155,587 -0.47(-1.21%)
Aug 03, 2021 38.77 39.42 38.69 38.80 168,550 +0.02(+0.05%)
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.