Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.64 33.73 33.16 33.31 250,543 -0.35(-1.03%)
Jun 29, 2021 33.50 34.13 33.36 33.65 350,204 +0.16(+0.46%)
Jun 28, 2021 32.98 34.11 32.95 33.50 619,555 +1.22(+3.77%)
Jun 25, 2021 31.70 32.43 31.42 32.28 497,892 +0.41(+1.27%)
Jun 24, 2021 32.73 32.97 31.65 31.87 624,533 -0.79(-2.41%)
Jun 23, 2021 33.11 33.25 32.28 32.66 365,957 -0.22(-0.68%)
Jun 22, 2021 33.07 33.14 32.61 32.88 254,705 -0.04(-0.13%)
Jun 21, 2021 33.06 33.40 32.75 32.93 293,130 -0.11(-0.34%)
Jun 18, 2021 32.92 33.63 32.88 33.04 503,155 -0.16(-0.47%)
Jun 17, 2021 33.68 33.68 32.78 33.19 421,825 -0.56(-1.66%)
Jun 16, 2021 34.08 34.65 33.70 33.76 393,485 -0.32(-0.94%)
Jun 15, 2021 34.88 34.89 34.07 34.08 283,043 -0.81(-2.33%)
Jun 14, 2021 34.54 34.98 34.50 34.89 297,595 +0.49(+1.43%)
Jun 11, 2021 34.28 34.52 34.13 34.39 264,540 +0.20(+0.58%)
Jun 10, 2021 33.71 34.23 33.68 34.20 134,078 +0.32(+0.94%)
Jun 09, 2021 33.99 34.49 33.76 33.88 339,841 -0.08(-0.23%)
Jun 08, 2021 33.38 34.09 33.38 33.95 237,267 +0.47(+1.39%)
Jun 07, 2021 34.01 34.01 33.36 33.49 515,135 -0.35(-1.02%)
Jun 04, 2021 33.73 34.02 33.66 33.83 249,496 +0.16(+0.46%)
Jun 03, 2021 33.80 34.20 33.63 33.68 241,357 -0.60(-1.74%)
Jun 02, 2021 34.16 34.37 34.07 34.27 351,149 +0.15(+0.43%)
Jun 01, 2021 34.39 34.97 34.13 34.13 296,983 -0.22(-0.63%)
May 28, 2021 34.76 34.92 34.23 34.34 181,498 -0.35(-1.00%)
May 27, 2021 34.62 34.86 34.39 34.69 228,624 +0.01(+0.03%)
May 26, 2021 34.26 34.92 34.26 34.68 315,797 +0.46(+1.35%)
May 25, 2021 34.44 34.70 33.96 34.21 482,366 -0.09(-0.25%)
May 24, 2021 34.50 34.71 33.70 34.30 273,103 -0.22(-0.65%)
May 21, 2021 34.95 34.95 34.12 34.52 476,091 +0.17(+0.50%)
May 20, 2021 33.81 34.71 33.62 34.35 362,236 +0.90(+2.69%)
May 19, 2021 31.68 33.48 31.58 33.45 509,394 +1.29(+4.00%)
May 18, 2021 31.71 32.71 31.63 32.17 351,973 +0.51(+1.62%)
May 17, 2021 30.85 31.69 30.67 31.65 422,324 +0.54(+1.74%)
May 14, 2021 30.07 31.56 30.07 31.11 411,373 +1.31(+4.40%)
May 13, 2021 29.90 30.38 29.71 29.80 467,594 +0.05(+0.17%)
May 12, 2021 30.57 30.73 29.61 29.75 798,183 -1.01(-3.29%)
May 11, 2021 30.86 31.55 30.39 30.76 800,920 -0.73(-2.31%)
May 10, 2021 31.93 32.09 31.24 31.49 471,957 -0.27(-0.84%)
May 07, 2021 31.42 31.93 31.29 31.75 389,829 +0.39(+1.26%)
May 06, 2021 32.27 32.27 30.88 31.36 641,761 -0.77(-2.40%)
May 05, 2021 32.17 32.49 31.86 32.13 483,747 +0.03(+0.08%)
May 04, 2021 33.51 33.51 31.57 32.11 800,627 -0.78(-2.37%)
May 03, 2021 33.74 34.02 32.82 32.89 549,723 -0.79(-2.34%)
Apr 30, 2021 34.28 34.38 33.63 33.67 456,913 -0.81(-2.36%)
Apr 29, 2021 34.98 35.06 34.10 34.49 342,701 -0.32(-0.91%)
Apr 28, 2021 34.88 34.92 34.44 34.80 322,235 -0.08(-0.22%)
Apr 27, 2021 35.52 35.52 34.68 34.88 292,779 -0.39(-1.12%)
Apr 26, 2021 35.03 35.48 34.91 35.28 519,483 +0.25(+0.71%)
Apr 23, 2021 34.45 35.10 34.45 35.03 150,165 +0.51(+1.49%)
Apr 22, 2021 34.56 35.01 34.40 34.51 367,331 +0.18(+0.52%)
Apr 21, 2021 33.93 34.66 33.93 34.33 317,036 +0.03(+0.10%)
Apr 20, 2021 35.84 35.84 33.91 34.30 694,678 -1.27(-3.57%)
Apr 19, 2021 36.41 36.66 35.03 35.57 612,604 -1.22(-3.31%)
Apr 16, 2021 36.99 37.20 36.78 36.78 225,889 -0.28(-0.76%)
Apr 15, 2021 37.08 37.30 36.58 37.07 242,811 +0.26(+0.70%)
Apr 14, 2021 37.46 37.66 36.44 36.81 254,514 -0.68(-1.81%)
Apr 13, 2021 37.20 37.55 36.90 37.49 280,865 +0.36(+0.97%)
Apr 12, 2021 37.53 37.63 36.72 37.13 434,159 -0.17(-0.46%)
Apr 09, 2021 36.76 37.53 36.43 37.30 319,116 +0.54(+1.47%)
Apr 08, 2021 36.44 36.82 36.30 36.76 557,741 +0.47(+1.30%)
Apr 07, 2021 37.41 37.41 36.15 36.29 414,638 -0.93(-2.51%)
Apr 06, 2021 37.41 37.69 36.89 37.22 341,725 -0.19(-0.50%)
Apr 05, 2021 36.85 37.97 36.85 37.41 604,020 +0.75(+2.06%)
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.