Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.72 36.72 36.72 546,321 +0.59(+1.62%)
Dec 30, 2020 36.35 36.95 36.03 36.14 546,321 +0.03(+0.09%)
Dec 29, 2020 35.75 36.28 35.51 36.10 577,922 +0.64(+1.80%)
Dec 28, 2020 35.92 36.00 35.24 35.47 439,625 -0.14(-0.38%)
Dec 24, 2020 35.05 35.92 35.05 35.60 229,117 +0.54(+1.53%)
Dec 23, 2020 35.18 36.34 34.95 35.06 532,318 +0.09(+0.27%)
Dec 22, 2020 34.18 35.27 33.89 34.97 892,585 +1.00(+2.96%)
Dec 21, 2020 32.90 34.15 32.72 33.97 790,715 +0.73(+2.20%)
Dec 18, 2020 33.80 33.87 33.11 33.24 1,002,711 -0.31(-0.94%)
Dec 17, 2020 33.64 33.92 33.26 33.55 782,459 +0.09(+0.28%)
Dec 16, 2020 35.45 35.48 33.19 33.46 949,781 -1.56(-4.45%)
Dec 15, 2020 34.95 35.45 34.44 35.01 605,273 +0.90(+2.64%)
Dec 14, 2020 34.14 34.52 33.50 34.11 802,028 +1.19(+3.60%)
Dec 11, 2020 32.65 33.02 32.59 32.93 243,040 +0.02(+0.07%)
Dec 10, 2020 32.28 32.94 31.72 32.90 420,030 +0.57(+1.75%)
Dec 09, 2020 33.27 33.44 31.98 32.34 594,807 -0.84(-2.53%)
Dec 08, 2020 33.21 33.31 33.05 33.18 387,576 +0.10(+0.31%)
Dec 07, 2020 33.60 33.60 32.88 33.07 607,398 -0.45(-1.35%)
Dec 04, 2020 34.50 34.50 33.15 33.53 499,828 -0.48(-1.42%)
Dec 03, 2020 34.02 34.71 33.92 34.01 448,315 +0.03(+0.08%)
Dec 02, 2020 34.61 34.74 33.26 33.98 737,109 -0.62(-1.80%)
Dec 01, 2020 36.59 36.68 34.54 34.61 765,424 -1.47(-4.07%)
Nov 30, 2020 36.03 36.23 35.51 36.08 631,271 +0.24(+0.68%)
Nov 27, 2020 35.48 36.02 35.42 35.83 374,342 +0.31(+0.88%)
Nov 25, 2020 34.48 35.52 34.48 35.52 683,800 +1.19(+3.47%)
Nov 24, 2020 33.62 34.95 33.62 34.33 872,160 +0.98(+2.93%)
Nov 23, 2020 33.29 33.88 32.76 33.35 1,554,824 +0.94(+2.89%)
Nov 20, 2020 31.70 32.56 31.64 32.41 459,113 +0.65(+2.04%)
Nov 19, 2020 31.72 31.92 31.39 31.76 363,687 -0.08(-0.25%)
Nov 18, 2020 32.24 32.55 31.81 31.84 502,956 -0.36(-1.12%)
Nov 17, 2020 32.40 32.68 32.14 32.20 476,025 -0.16(-0.49%)
Nov 16, 2020 33.07 33.18 32.05 32.36 582,083 -0.17(-0.52%)
Nov 13, 2020 33.49 33.51 32.40 32.53 619,174 -0.72(-2.17%)
Nov 12, 2020 33.20 33.95 32.83 33.25 488,203 -0.29(-0.86%)
Nov 11, 2020 32.80 33.72 32.80 33.54 532,441 +1.14(+3.52%)
Nov 10, 2020 33.90 34.12 32.27 32.40 852,479 -1.33(-3.95%)
Nov 09, 2020 36.26 36.68 33.67 33.73 1,278,071 +0.35(+1.05%)
Nov 06, 2020 33.26 33.44 32.59 33.38 454,686 +0.91(+2.80%)
Nov 05, 2020 32.19 33.01 32.19 32.48 509,838 +0.90(+2.84%)
Nov 04, 2020 32.64 32.95 31.45 31.58 798,077 -1.07(-3.27%)
Nov 03, 2020 32.74 33.51 32.42 32.64 688,057 +0.45(+1.39%)
Nov 02, 2020 31.06 32.20 31.06 32.20 647,834 +1.56(+5.09%)
Oct 30, 2020 30.75 30.89 30.36 30.64 407,057 -0.12(-0.39%)
Oct 29, 2020 29.85 30.81 29.82 30.76 347,633 +0.95(+3.20%)
Oct 28, 2020 29.94 30.05 29.54 29.80 556,093 -0.51(-1.70%)
Oct 27, 2020 30.22 30.47 29.96 30.32 381,947 +0.29(+0.96%)
Oct 26, 2020 30.42 30.55 29.50 30.03 672,796 -0.01(-0.02%)
Oct 23, 2020 30.31 30.36 29.62 30.04 655,825 -0.08(-0.28%)
Oct 22, 2020 30.07 30.22 29.85 30.12 496,263 +0.02(+0.06%)
Oct 21, 2020 30.33 30.33 29.95 30.10 338,514 -0.19(-0.63%)
Oct 20, 2020 30.42 30.46 30.07 30.30 388,939 +0.12(+0.39%)
Oct 19, 2020 30.66 31.03 30.05 30.18 437,940 -0.20(-0.65%)
Oct 16, 2020 30.84 30.94 30.37 30.37 399,090 -0.12(-0.41%)
Oct 15, 2020 30.03 30.56 29.72 30.50 457,110 -0.12(-0.41%)
Oct 14, 2020 30.50 30.68 30.07 30.62 488,430 +0.25(+0.82%)
Oct 13, 2020 30.05 30.53 29.93 30.37 602,496 +0.22(+0.73%)
Oct 12, 2020 29.76 30.58 29.69 30.15 714,550 +0.65(+2.20%)
Oct 09, 2020 29.18 29.57 29.00 29.50 936,109 +0.55(+1.89%)
Oct 08, 2020 29.81 30.19 28.77 28.96 1,157,687 -1.04(-3.46%)
Oct 07, 2020 30.02 30.28 29.79 30.00 1,047,363 +0.19(+0.64%)
Oct 06, 2020 31.30 31.30 29.49 29.80 1,479,604 -1.64(-5.23%)
Oct 05, 2020 30.71 31.67 30.47 31.45 1,069,106 +1.16(+3.84%)
Oct 02, 2020 29.76 30.46 29.65 30.28 586,595 -0.12(-0.39%)
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.