Brookfield Renewable (NY: BEP )

27.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 28.57 28.57 27.87 27.98 650,278 -0.44(-1.55%)
May 22, 2024 27.97 28.69 27.81 28.42 487,469 +0.46(+1.65%)
May 21, 2024 27.67 28.15 27.60 27.96 222,732 +0.21(+0.76%)
May 20, 2024 27.82 28.05 27.39 27.75 146,198 -0.11(-0.39%)
May 17, 2024 28.00 28.05 27.58 27.86 306,316 -0.09(-0.32%)
May 16, 2024 27.90 28.18 27.85 27.95 304,066 -0.04(-0.14%)
May 15, 2024 27.19 28.00 26.99 27.99 497,681 +1.26(+4.71%)
May 14, 2024 27.32 27.51 26.51 26.73 810,036 -0.60(-2.20%)
May 13, 2024 27.92 28.25 27.32 27.33 822,272 -0.60(-2.15%)
May 10, 2024 27.79 28.32 27.49 27.93 524,727 +0.37(+1.34%)
May 09, 2024 26.89 27.82 26.76 27.56 420,401 +0.67(+2.49%)
May 08, 2024 26.22 26.91 26.00 26.89 457,700 +0.54(+2.05%)
May 07, 2024 26.75 26.77 26.15 26.35 701,282 -0.30(-1.13%)
May 06, 2024 25.97 26.73 25.88 26.65 838,139 +0.87(+3.37%)
May 03, 2024 25.00 26.37 24.65 25.78 1,359,473 +1.12(+4.54%)
May 02, 2024 23.60 24.68 23.60 24.66 764,300 +1.36(+5.84%)
May 01, 2024 21.73 23.74 21.28 23.30 1,907,413 +2.29(+10.90%)
Apr 30, 2024 21.28 21.36 20.89 21.01 686,707 -0.37(-1.73%)
Apr 29, 2024 21.56 21.69 21.28 21.38 655,806 +0.04(+0.19%)
Apr 26, 2024 21.45 21.65 21.25 21.34 515,560 +0.04(+0.19%)
Apr 25, 2024 21.72 21.78 21.18 21.30 805,809 -0.36(-1.66%)
Apr 24, 2024 21.73 22.04 21.53 21.66 792,804 +0.00(+0.00%)
Apr 23, 2024 21.00 21.97 20.95 21.66 1,117,628 +0.60(+2.85%)
Apr 22, 2024 20.88 21.20 20.75 21.06 362,607 +0.29(+1.40%)
Apr 19, 2024 20.64 20.85 20.56 20.77 1,026,218 +0.19(+0.92%)
Apr 18, 2024 20.29 20.69 20.28 20.58 651,797 +0.33(+1.63%)
Apr 17, 2024 20.25 20.35 19.95 20.25 492,837 +0.24(+1.20%)
Apr 16, 2024 20.42 20.42 19.92 20.01 739,551 -0.50(-2.44%)
Apr 15, 2024 21.23 21.25 20.43 20.51 766,034 -0.53(-2.52%)
Apr 12, 2024 21.68 21.77 20.96 21.04 527,204 -0.72(-3.31%)
Apr 11, 2024 22.21 22.25 21.71 21.76 414,977 -0.18(-0.82%)
Apr 10, 2024 22.25 22.46 21.90 21.94 431,214 -0.94(-4.11%)
Apr 09, 2024 23.00 23.09 22.68 22.88 386,301 +0.00(+0.00%)
Apr 08, 2024 22.50 22.95 22.43 22.88 420,262 +0.49(+2.19%)
Apr 05, 2024 22.84 22.84 22.28 22.39 479,050 -0.46(-2.01%)
Apr 04, 2024 23.05 23.33 22.63 22.85 503,717 +0.25(+1.11%)
Apr 03, 2024 22.88 22.98 22.40 22.60 396,719 -0.42(-1.82%)
Apr 02, 2024 23.02 23.20 22.70 23.02 420,842 -0.10(-0.43%)
Apr 01, 2024 23.36 23.49 22.87 23.12 486,072 -0.11(-0.47%)
Mar 28, 2024 23.09 23.33 23.33 23.23 526,505 +0.08(+0.35%)
Mar 27, 2024 22.87 23.32 22.82 23.15 489,490 +0.28(+1.22%)
Mar 26, 2024 22.94 23.17 22.54 22.87 454,609 -0.03(-0.13%)
Mar 25, 2024 23.00 23.25 22.81 22.90 882,234 -0.10(-0.43%)
Mar 22, 2024 22.45 23.14 22.45 23.00 919,338 +0.46(+2.04%)
Mar 21, 2024 22.65 22.84 22.37 22.54 469,234 +0.02(+0.09%)
Mar 20, 2024 21.95 22.67 21.86 22.52 357,099 +0.54(+2.46%)
Mar 19, 2024 22.00 22.42 21.85 21.98 402,558 -0.08(-0.36%)
Mar 18, 2024 22.64 22.70 22.04 22.06 680,725 -0.65(-2.86%)
Mar 15, 2024 22.74 22.81 22.27 22.71 599,295 -0.03(-0.13%)
Mar 14, 2024 22.94 23.21 22.54 22.74 401,324 -0.21(-0.92%)
Mar 13, 2024 23.19 23.46 22.86 22.95 385,636 -0.26(-1.12%)
Mar 12, 2024 23.82 23.86 23.18 23.21 284,524 -0.60(-2.52%)
Mar 11, 2024 23.80 24.28 23.77 23.81 430,956 -0.12(-0.50%)
Mar 08, 2024 24.20 24.35 23.77 23.93 343,706 -0.25(-1.03%)
Mar 07, 2024 22.94 24.22 22.91 24.18 651,008 +1.38(+6.05%)
Mar 06, 2024 22.55 22.86 22.40 22.80 671,406 +0.45(+2.01%)
Mar 05, 2024 22.39 22.88 22.21 22.35 518,373 -0.18(-0.80%)
Mar 04, 2024 22.78 22.86 22.25 22.53 534,940 -0.31(-1.36%)
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.