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 (%)
Jan 31, 2022 25.87 26.46 26.30 564,863 +0.47(+1.82%)
Jan 28, 2022 25.22 26.09 25.15 25.83 503,506 +0.61(+2.42%)
Jan 27, 2022 25.72 25.73 25.00 25.22 1,224,395 -0.21(-0.83%)
Jan 26, 2022 25.32 26.12 24.96 25.43 922,077 +0.60(+2.43%)
Jan 25, 2022 25.37 25.61 24.71 24.83 633,000 -0.78(-3.03%)
Jan 24, 2022 24.82 25.69 24.25 25.61 1,161,160 +0.31(+1.21%)
Jan 21, 2022 25.80 25.80 25.11 25.30 1,060,341 -0.53(-2.03%)
Jan 20, 2022 26.05 26.72 25.72 25.83 827,769 -0.05(-0.21%)
Jan 19, 2022 25.69 26.21 25.32 25.88 499,438 +0.29(+1.13%)
Jan 18, 2022 25.77 26.21 25.54 25.59 747,827 -0.09(-0.34%)
Jan 14, 2022 25.68 0 -0.63(-2.38%)
Jan 13, 2022 26.63 26.86 26.30 26.30 420,437 -0.22(-0.83%)
Jan 12, 2022 27.13 27.19 26.52 26.52 601,917 -0.50(-1.86%)
Jan 11, 2022 26.86 27.47 26.63 27.03 721,680 +0.44(+1.65%)
Jan 10, 2022 26.52 26.52 25.98 26.59 722,855 -0.16(-0.62%)
Jan 07, 2022 26.45 27.01 26.23 26.75 601,921 +0.55(+2.09%)
Jan 06, 2022 26.70 26.72 26.16 26.20 891,337 -0.49(-1.85%)
Jan 05, 2022 27.44 27.52 26.70 26.70 471,268 -0.91(-3.29%)
Jan 04, 2022 28.05 28.37 27.42 27.61 639,289 -0.50(-1.79%)
Jan 03, 2022 28.30 28.41 27.86 28.11 508,435 +0.05(+0.17%)
Dec 31, 2021 27.57 28.19 27.43 28.06 400,350 +0.55(+1.99%)
Dec 30, 2021 26.83 27.65 26.83 27.51 413,819 +0.36(+1.33%)
Dec 29, 2021 27.69 27.72 26.81 27.15 736,151 -0.67(-2.42%)
Dec 28, 2021 27.72 28.01 27.57 27.83 287,036 +0.04(+0.14%)
Dec 27, 2021 27.72 27.84 27.26 27.79 423,358 -0.05(-0.17%)
Dec 23, 2021 27.68 27.99 27.42 27.83 677,666 +0.18(+0.65%)
Dec 22, 2021 27.44 27.75 27.01 27.65 670,943 +0.18(+0.66%)
Dec 21, 2021 27.21 27.67 27.17 27.47 561,190 +0.32(+1.18%)
Dec 20, 2021 27.54 27.68 27.09 27.15 496,401 -0.68(-2.45%)
Dec 17, 2021 26.66 28.07 26.66 27.83 1,086,494 +0.98(+3.65%)
Dec 16, 2021 26.36 27.11 26.34 26.85 745,336 +0.76(+2.91%)
Dec 15, 2021 25.99 26.24 25.76 26.09 542,761 -0.02(-0.06%)
Dec 14, 2021 26.34 26.65 25.93 26.11 722,225 -0.13(-0.48%)
Dec 13, 2021 26.01 26.31 25.79 26.23 625,888 +0.15(+0.57%)
Dec 10, 2021 26.48 26.62 25.90 26.09 813,623 -0.41(-1.54%)
Dec 09, 2021 26.99 27.40 26.46 26.49 569,793 -0.46(-1.72%)
Dec 08, 2021 27.71 27.87 26.92 26.96 427,143 -0.45(-1.63%)
Dec 07, 2021 27.42 27.65 27.28 27.40 464,688 +0.38(+1.42%)
Dec 06, 2021 26.34 27.28 26.31 27.02 629,713 +0.37(+1.38%)
Dec 03, 2021 27.54 27.57 26.33 26.65 936,382 -0.78(-2.83%)
Dec 02, 2021 27.85 28.08 27.40 27.43 507,681 -0.56(-2.02%)
Dec 01, 2021 28.62 28.70 27.81 27.99 665,932 -0.47(-1.65%)
Nov 30, 2021 28.47 28.57 28.29 28.46 538,479 -0.07(-0.25%)
Nov 29, 2021 28.23 28.60 28.00 28.53 442,228 +0.96(+3.48%)
Nov 26, 2021 27.57 27.74 27.23 27.57 368,374 -0.40(-1.43%)
Nov 24, 2021 27.99 28.27 27.70 27.97 332,090 -0.12(-0.41%)
Nov 23, 2021 28.62 28.62 27.94 28.09 572,069 -0.71(-2.46%)
Nov 22, 2021 28.99 29.21 28.43 28.80 496,526 -0.16(-0.56%)
Nov 19, 2021 29.01 29.23 28.84 28.96 168,789 +0.02(+0.08%)
Nov 18, 2021 29.53 29.62 28.80 28.93 308,873 -0.54(-1.83%)
Nov 17, 2021 29.32 29.72 29.26 29.47 195,258 +0.10(+0.34%)
Nov 16, 2021 29.41 29.72 29.22 29.37 230,900 -0.08(-0.29%)
Nov 15, 2021 29.67 29.86 29.38 29.46 301,387 -0.28(-0.93%)
Nov 12, 2021 29.70 29.83 29.44 29.73 255,362 +0.11(+0.36%)
Nov 11, 2021 29.91 29.91 29.57 29.63 219,033 -0.17(-0.57%)
Nov 10, 2021 29.91 29.80 373,635 -0.15(-0.49%)
Nov 09, 2021 30.28 30.28 29.79 29.94 335,304 -0.09(-0.31%)
Nov 08, 2021 30.49 30.58 30.00 30.03 548,875 -0.43(-1.41%)
Nov 05, 2021 30.76 30.76 29.91 30.46 354,582 -0.22(-0.70%)
Nov 04, 2021 30.58 30.73 30.40 30.68 175,902 +0.02(+0.05%)
Nov 03, 2021 30.67 30.86 30.49 30.66 192,458 -0.14(-0.45%)
Nov 02, 2021 31.30 31.30 30.67 30.80 283,240 -0.50(-1.60%)
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.