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 (%)
Aug 31, 2022 31.32 31.32 30.97 31.01 242,394 +0.02(+0.08%)
Aug 30, 2022 31.62 31.74 30.84 30.99 231,516 -0.05(-0.16%)
Aug 29, 2022 30.30 31.13 30.27 31.04 357,025 +0.41(+1.33%)
Aug 26, 2022 31.22 31.63 30.40 30.63 378,622 -0.95(-3.00%)
Aug 25, 2022 31.90 32.12 31.42 31.58 329,240 -0.24(-0.74%)
Aug 24, 2022 31.84 32.08 31.64 31.81 156,832 -0.01(-0.03%)
Aug 23, 2022 31.85 31.88 31.42 31.82 164,070 +0.24(+0.75%)
Aug 22, 2022 31.30 31.65 31.10 31.59 143,599 -0.07(-0.23%)
Aug 19, 2022 31.81 32.00 31.61 31.66 99,993 -0.51(-1.60%)
Aug 18, 2022 31.75 32.35 31.75 32.17 176,173 +0.38(+1.21%)
Aug 17, 2022 31.86 32.04 31.56 31.79 154,746 -0.18(-0.56%)
Aug 16, 2022 32.10 32.17 31.94 31.97 191,529 -0.04(-0.13%)
Aug 15, 2022 32.08 32.39 31.79 32.01 216,593 -0.40(-1.24%)
Aug 12, 2022 32.60 32.72 32.29 32.41 298,314 -0.13(-0.40%)
Aug 11, 2022 33.04 33.23 32.46 32.54 261,243 -0.40(-1.22%)
Aug 10, 2022 33.10 33.54 32.78 32.94 255,913 +0.11(+0.32%)
Aug 09, 2022 32.88 33.13 32.62 32.84 286,833 -0.12(-0.37%)
Aug 08, 2022 32.57 33.75 32.49 32.96 524,767 +0.88(+2.75%)
Aug 05, 2022 32.15 32.15 31.42 32.08 276,797 +0.35(+1.11%)
Aug 04, 2022 31.04 31.97 31.04 31.72 216,506 +0.56(+1.78%)
Aug 03, 2022 31.05 31.17 30.64 31.17 214,891 +0.24(+0.77%)
Aug 02, 2022 30.47 31.15 30.34 30.93 253,499 +0.25(+0.80%)
Aug 01, 2022 30.74 30.91 30.65 30.69 141,170 -0.16(-0.53%)
Jul 29, 2022 30.85 31.16 30.80 30.85 367,990 -0.02(-0.08%)
Jul 28, 2022 30.24 30.99 30.16 30.87 869,051 +1.10(+3.71%)
Jul 27, 2022 29.80 30.17 29.53 29.77 127,824 +0.02(+0.05%)
Jul 26, 2022 30.16 30.16 29.60 29.76 202,082 -0.37(-1.22%)
Jul 25, 2022 30.28 30.42 29.93 30.12 301,627 +0.07(+0.24%)
Jul 22, 2022 30.24 30.59 29.85 30.05 278,837 -0.07(-0.24%)
Jul 21, 2022 30.23 30.23 29.74 30.12 261,137 -0.10(-0.32%)
Jul 20, 2022 29.40 30.24 29.40 30.22 192,832 +0.74(+2.52%)
Jul 19, 2022 29.42 29.79 29.40 29.48 200,679 +0.22(+0.75%)
Jul 18, 2022 28.86 29.39 28.74 29.26 184,873 +0.65(+2.29%)
Jul 15, 2022 28.37 28.64 27.69 28.60 208,629 +0.37(+1.30%)
Jul 14, 2022 28.18 28.28 27.52 28.23 184,154 -0.06(-0.20%)
Jul 13, 2022 27.97 28.59 27.88 28.29 71,040 +0.07(+0.23%)
Jul 12, 2022 28.10 28.50 28.10 28.23 182,765 -0.10(-0.35%)
Jul 11, 2022 28.76 28.82 28.25 28.32 184,065 -0.47(-1.62%)
Jul 08, 2022 28.68 29.17 28.55 28.79 143,645 +0.11(+0.40%)
Jul 07, 2022 28.24 29.09 28.24 28.68 295,999 +0.36(+1.27%)
Jul 06, 2022 28.47 28.64 28.04 28.32 178,192 -0.09(-0.32%)
Jul 05, 2022 28.31 28.47 27.60 28.41 233,690 -0.36(-1.25%)
Jul 01, 2022 28.56 28.82 28.06 28.77 160,622 +0.33(+1.15%)
Jun 30, 2022 28.27 28.53 27.97 28.44 274,812 +0.01(+0.03%)
Jun 29, 2022 28.35 28.50 27.99 28.43 185,562 +0.19(+0.67%)
Jun 28, 2022 28.86 29.20 28.09 28.24 235,669 -0.63(-2.18%)
Jun 27, 2022 28.62 29.23 28.51 28.87 322,436 +0.22(+0.77%)
Jun 24, 2022 27.83 28.73 27.83 28.65 459,008 +0.82(+2.94%)
Jun 23, 2022 27.52 28.03 27.34 27.83 313,174 +0.55(+2.01%)
Jun 22, 2022 27.17 27.43 27.01 27.29 197,980 -0.17(-0.63%)
Jun 21, 2022 27.43 27.79 27.32 27.46 178,001 +0.16(+0.57%)
Jun 17, 2022 27.25 27.70 26.79 27.30 451,724 +0.01(+0.03%)
Jun 16, 2022 27.96 28.06 27.09 27.30 308,393 -1.16(-4.08%)
Jun 15, 2022 28.11 28.74 28.08 28.46 347,885 +0.45(+1.61%)
Jun 14, 2022 28.10 28.25 27.72 28.01 377,417 -0.30(-1.07%)
Jun 13, 2022 29.22 29.22 27.85 28.31 527,669 -1.24(-4.20%)
Jun 10, 2022 29.51 29.66 29.32 29.55 350,160 -0.33(-1.09%)
Jun 09, 2022 29.98 30.15 29.56 29.88 308,916 +0.01(+0.03%)
Jun 08, 2022 29.41 29.99 29.41 29.87 135,709 +0.22(+0.74%)
Jun 07, 2022 29.93 29.95 29.35 29.65 294,106 -0.33(-1.09%)
Jun 06, 2022 29.80 29.98 29.44 29.98 199,246 +0.72(+2.46%)
Jun 03, 2022 28.95 29.35 28.95 29.26 188,643 -0.04(-0.14%)
Jun 02, 2022 28.40 29.35 28.40 29.30 231,336 +0.95(+3.34%)
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.