Brookfield Renewable (NY: BEP )

36.39 USD +0.83 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 36.00 36.48 35.71 36.39 346,725 +0.53(+1.48%)
Nov 26, 2021 35.85 36.08 35.41 35.86 283,245 -0.52(-1.43%)
Nov 24, 2021 36.40 36.77 36.02 36.38 255,346 -0.15(-0.41%)
Nov 23, 2021 37.22 37.22 36.34 36.53 439,867 -0.92(-2.46%)
Nov 22, 2021 37.70 37.99 36.97 37.45 381,781 -0.21(-0.56%)
Nov 19, 2021 37.73 38.01 37.51 37.66 129,783 +0.03(+0.08%)
Nov 18, 2021 38.40 38.52 37.46 37.63 237,494 -0.70(-1.83%)
Nov 17, 2021 38.13 38.65 38.05 38.33 150,135 +0.13(+0.34%)
Nov 16, 2021 38.25 38.65 38.00 38.20 177,540 -0.11(-0.29%)
Nov 15, 2021 38.59 38.84 38.21 38.31 231,738 -0.36(-0.93%)
Nov 12, 2021 38.63 38.79 38.29 38.67 196,349 +0.14(+0.36%)
Nov 11, 2021 38.90 38.90 38.46 38.53 168,416 -0.22(-0.57%)
Nov 10, 2021 38.90 38.75 287,290 -0.19(-0.49%)
Nov 09, 2021 39.38 39.38 38.74 38.94 257,817 -0.12(-0.31%)
Nov 08, 2021 39.65 39.77 39.02 39.06 422,033 -0.56(-1.41%)
Nov 05, 2021 40.00 40.00 38.90 39.62 272,640 -0.28(-0.70%)
Nov 04, 2021 39.77 39.97 39.54 39.90 135,252 +0.02(+0.05%)
Nov 03, 2021 39.89 40.14 39.65 39.88 147,982 -0.18(-0.45%)
Nov 02, 2021 40.71 40.71 39.89 40.06 217,785 -0.65(-1.60%)
Nov 01, 2021 40.00 40.86 40.46 40.71 313,247 +0.61(+1.52%)
Oct 29, 2021 40.28 40.28 39.62 40.10 404,005 -0.29(-0.72%)
Oct 28, 2021 38.95 40.68 38.88 40.39 624,008 +1.63(+4.21%)
Oct 27, 2021 38.11 38.80 37.81 38.76 252,576 +0.73(+1.92%)
Oct 26, 2021 38.81 37.90 38.03 225,923 -0.49(-1.27%)
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%)
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.