Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.72 36.72 36.72 546,401 +0.59(+1.63%)
Dec 30, 2020 36.34 36.95 36.02 36.13 546,401 +0.03(+0.09%)
Dec 29, 2020 35.74 36.28 35.50 36.10 578,006 +0.64(+1.80%)
Dec 28, 2020 35.91 36.00 35.24 35.46 439,690 -0.14(-0.38%)
Dec 24, 2020 35.04 35.91 35.04 35.60 229,150 +0.54(+1.53%)
Dec 23, 2020 35.18 36.34 34.94 35.06 532,396 +0.09(+0.27%)
Dec 22, 2020 34.17 35.26 33.89 34.97 892,716 +1.00(+2.96%)
Dec 21, 2020 32.90 34.14 32.72 33.96 790,831 +0.73(+2.20%)
Dec 18, 2020 33.79 33.87 33.10 33.23 1,002,858 -0.31(-0.94%)
Dec 17, 2020 33.64 33.92 33.26 33.55 782,573 +0.09(+0.28%)
Dec 16, 2020 35.44 35.48 33.19 33.45 949,921 -1.56(-4.45%)
Dec 15, 2020 34.94 35.44 34.44 35.01 605,362 +0.90(+2.64%)
Dec 14, 2020 34.13 34.52 33.49 34.11 802,145 +1.19(+3.60%)
Dec 11, 2020 32.64 33.02 32.58 32.92 243,076 +0.02(+0.07%)
Dec 10, 2020 32.27 32.93 31.71 32.90 420,091 +0.57(+1.75%)
Dec 09, 2020 33.26 33.44 31.98 32.33 594,895 -0.84(-2.53%)
Dec 08, 2020 33.20 33.30 33.05 33.17 387,633 +0.10(+0.31%)
Dec 07, 2020 33.59 33.59 32.88 33.07 607,487 -0.45(-1.35%)
Dec 04, 2020 34.50 34.50 33.14 33.52 499,901 -0.48(-1.42%)
Dec 03, 2020 34.02 34.71 33.91 34.00 448,381 +0.03(+0.08%)
Dec 02, 2020 34.61 34.74 33.25 33.98 737,217 -0.62(-1.80%)
Dec 01, 2020 36.59 36.67 34.53 34.60 765,536 -1.47(-4.07%)
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%)
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.