Skip to main content

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 36.02 36.23 35.50 36.07 631,363 +0.24(+0.68%)
Nov 27, 2020 35.47 36.01 35.41 35.83 374,397 +0.31(+0.88%)
Nov 25, 2020 34.48 35.51 34.48 35.51 683,900 +1.19(+3.47%)
Nov 24, 2020 33.62 34.95 33.62 34.32 872,288 +0.98(+2.93%)
Nov 23, 2020 33.28 33.88 32.75 33.35 1,555,052 +0.94(+2.89%)
Nov 20, 2020 31.69 32.56 31.63 32.41 459,180 +0.65(+2.04%)
Nov 19, 2020 31.72 31.91 31.38 31.76 363,740 -0.08(-0.25%)
Nov 18, 2020 32.24 32.54 31.80 31.84 503,030 -0.36(-1.12%)
Nov 17, 2020 32.39 32.67 32.14 32.20 476,095 -0.16(-0.49%)
Nov 16, 2020 33.06 33.17 32.05 32.36 582,169 -0.17(-0.52%)
Nov 13, 2020 33.48 33.50 32.39 32.53 619,264 -0.72(-2.17%)
Nov 12, 2020 33.19 33.95 32.82 33.25 488,275 -0.29(-0.86%)
Nov 11, 2020 32.80 33.71 32.80 33.54 532,520 +1.14(+3.52%)
Nov 10, 2020 33.89 34.12 32.27 32.40 852,604 -1.33(-3.95%)
Nov 09, 2020 36.26 36.67 33.67 33.73 1,278,258 +0.35(+1.05%)
Nov 06, 2020 33.26 33.44 32.59 33.38 454,753 +0.91(+2.80%)
Nov 05, 2020 32.19 33.01 32.19 32.47 509,913 +0.90(+2.84%)
Nov 04, 2020 32.64 32.94 31.45 31.57 798,194 -1.07(-3.27%)
Nov 03, 2020 32.74 33.51 32.41 32.64 688,158 +0.45(+1.39%)
Nov 02, 2020 31.06 32.19 31.06 32.19 647,929 +1.56(+5.09%)
Oct 30, 2020 30.75 30.89 30.36 30.64 407,117 -0.12(-0.39%)
Oct 29, 2020 29.85 30.81 29.81 30.75 347,684 +0.95(+3.20%)
Oct 28, 2020 29.93 30.05 29.53 29.80 556,175 -0.51(-1.70%)
Oct 27, 2020 30.21 30.47 29.96 30.31 382,003 +0.29(+0.96%)
Oct 26, 2020 30.42 30.54 29.49 30.03 672,895 -0.01(-0.02%)
Oct 23, 2020 30.31 30.36 29.62 30.03 655,921 -0.08(-0.28%)
Oct 22, 2020 30.06 30.21 29.85 30.12 496,336 +0.02(+0.06%)
Oct 21, 2020 30.32 30.32 29.95 30.10 338,564 -0.19(-0.63%)
Oct 20, 2020 30.42 30.46 30.07 30.29 388,996 +0.12(+0.39%)
Oct 19, 2020 30.65 31.02 30.04 30.17 438,004 -0.20(-0.65%)
Oct 16, 2020 30.83 30.93 30.37 30.37 399,148 -0.12(-0.41%)
Oct 15, 2020 30.03 30.56 29.71 30.49 457,177 -0.12(-0.41%)
Oct 14, 2020 30.49 30.68 30.06 30.62 488,502 +0.25(+0.82%)
Oct 13, 2020 30.04 30.53 29.93 30.37 602,585 +0.22(+0.73%)
Oct 12, 2020 29.76 30.57 29.68 30.15 714,655 +0.65(+2.20%)
Oct 09, 2020 29.17 29.57 29.00 29.50 936,246 +0.55(+1.89%)
Oct 08, 2020 29.80 30.18 28.77 28.95 1,157,857 -1.04(-3.46%)
Oct 07, 2020 30.01 30.27 29.78 29.99 1,047,517 +0.19(+0.64%)
Oct 06, 2020 31.30 31.30 29.48 29.80 1,479,821 -1.64(-5.23%)
Oct 05, 2020 30.71 31.66 30.47 31.44 1,069,263 +1.16(+3.84%)
Oct 02, 2020 29.76 30.46 29.65 30.28 586,681 -0.12(-0.39%)
Oct 01, 2020 29.76 30.53 29.72 30.40 984,082 +0.72(+2.44%)
Sep 30, 2020 29.05 29.77 28.81 29.68 709,748 +1.00(+3.49%)
Sep 29, 2020 28.19 28.70 28.04 28.68 395,608 +0.63(+2.24%)
Sep 28, 2020 27.44 28.16 27.34 28.05 589,332 +0.75(+2.73%)
Sep 25, 2020 25.71 27.37 25.59 27.30 797,057 +1.67(+6.50%)
Sep 24, 2020 25.32 25.69 25.24 25.64 486,166 +0.07(+0.29%)
Sep 23, 2020 25.93 25.98 25.29 25.56 411,404 -0.32(-1.22%)
Sep 22, 2020 25.96 26.11 25.60 25.88 507,145 +0.02(+0.07%)
Sep 21, 2020 25.96 25.98 25.40 25.86 594,811 -0.08(-0.33%)
Sep 18, 2020 25.95 26.03 25.50 25.95 710,640 +0.01(+0.04%)
Sep 17, 2020 25.43 25.96 25.43 25.94 514,418 +0.07(+0.28%)
Sep 16, 2020 25.89 26.08 25.72 25.86 607,193 +0.27(+1.04%)
Sep 15, 2020 25.20 25.91 25.19 25.60 407,089 +0.68(+2.74%)
Sep 14, 2020 25.23 25.25 24.66 24.91 423,235 -0.01(-0.05%)
Sep 11, 2020 24.91 25.20 24.78 24.93 270,054 +0.00(+0.00%)
Sep 10, 2020 25.62 25.62 24.90 24.93 353,275 -0.49(-1.93%)
Sep 09, 2020 25.40 25.55 25.26 25.42 253,578 +0.30(+1.21%)
Sep 08, 2020 25.13 25.39 24.99 25.11 415,244 -0.32(-1.27%)
Sep 04, 2020 25.49 25.79 25.09 25.43 735,255 -0.14(-0.55%)
Sep 03, 2020 25.90 26.03 25.18 25.58 436,154 -0.43(-1.65%)
Sep 02, 2020 25.50 26.08 25.34 26.00 559,580 +0.56(+2.20%)
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.