Skip to main content

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 (%)
Sep 29, 2023 21.56 21.89 20.28 20.54 1,401,975 -1.00(-4.65%)
Sep 28, 2023 22.67 23.06 21.31 21.55 2,136,570 -1.06(-4.68%)
Sep 27, 2023 24.38 24.62 22.54 22.60 1,410,028 -1.80(-7.39%)
Sep 26, 2023 24.30 24.52 24.12 24.41 1,319,291 +0.02(+0.08%)
Sep 25, 2023 24.36 24.56 24.33 24.39 358,175 +0.26(+1.06%)
Sep 22, 2023 23.85 24.30 23.78 24.13 568,566 +0.28(+1.19%)
Sep 21, 2023 24.16 24.54 23.84 23.85 1,411,433 -0.74(-3.00%)
Sep 20, 2023 24.70 24.82 24.53 24.59 414,265 +0.02(+0.08%)
Sep 19, 2023 24.64 24.92 24.53 24.57 327,875 -0.17(-0.69%)
Sep 18, 2023 24.81 24.95 24.51 24.74 240,632 -0.07(-0.27%)
Sep 15, 2023 24.57 24.89 24.36 24.81 1,127,860 +0.26(+1.04%)
Sep 14, 2023 23.71 24.57 23.71 24.55 364,980 +0.89(+3.75%)
Sep 13, 2023 23.53 23.77 23.50 23.66 263,833 +0.06(+0.24%)
Sep 12, 2023 23.42 23.71 23.39 23.61 315,396 +0.19(+0.81%)
Sep 11, 2023 23.51 23.69 23.24 23.42 410,897 +0.08(+0.32%)
Sep 08, 2023 22.88 23.51 22.88 23.34 367,394 +0.33(+1.44%)
Sep 07, 2023 22.41 23.16 22.32 23.01 322,597 +0.39(+1.71%)
Sep 06, 2023 23.14 23.24 22.40 22.62 878,829 -0.64(-2.76%)
Sep 05, 2023 23.79 23.92 23.26 23.26 515,464 -0.53(-2.22%)
Sep 01, 2023 24.02 24.36 23.68 23.79 289,737 -0.23(-0.94%)
Aug 31, 2023 24.43 24.78 23.97 24.02 219,643 -0.28(-1.17%)
Aug 30, 2023 24.95 25.13 24.27 24.30 454,682 -0.64(-2.58%)
Aug 29, 2023 24.63 25.14 24.59 24.95 369,237 +0.24(+0.98%)
Aug 28, 2023 24.50 24.92 24.50 24.71 113,931 +0.17(+0.68%)
Aug 25, 2023 24.30 24.67 24.30 24.54 127,672 +0.11(+0.46%)
Aug 24, 2023 24.13 24.72 24.13 24.43 301,623 +0.11(+0.46%)
Aug 23, 2023 23.88 24.31 23.77 24.31 230,798 +0.64(+2.72%)
Aug 22, 2023 24.32 24.32 23.67 23.67 314,918 -0.48(-1.97%)
Aug 21, 2023 24.29 24.45 24.10 24.15 300,009 -0.20(-0.81%)
Aug 18, 2023 24.28 24.51 24.17 24.34 664,523 -0.04(-0.15%)
Aug 17, 2023 24.68 24.82 24.37 24.38 231,271 -0.18(-0.72%)
Aug 16, 2023 24.37 24.60 24.30 24.56 200,858 +0.20(+0.80%)
Aug 15, 2023 24.82 24.82 24.04 24.36 191,823 -0.44(-1.77%)
Aug 14, 2023 24.72 25.10 24.49 24.80 146,446 +0.10(+0.42%)
Aug 11, 2023 24.57 24.94 24.41 24.70 139,008 +0.04(+0.15%)
Aug 10, 2023 24.62 24.95 24.33 24.66 207,176 +0.01(+0.04%)
Aug 09, 2023 25.00 25.18 24.37 24.65 400,235 -0.35(-1.42%)
Aug 08, 2023 24.81 25.28 24.63 25.00 173,567 +0.10(+0.41%)
Aug 07, 2023 24.99 25.48 24.79 24.90 135,795 -0.07(-0.26%)
Aug 04, 2023 25.06 25.87 24.69 24.97 321,883 +0.34(+1.36%)
Aug 03, 2023 25.03 25.07 24.56 24.63 310,964 -0.33(-1.31%)
Aug 02, 2023 26.20 26.21 24.94 24.96 567,674 -1.35(-5.14%)
Aug 01, 2023 27.06 27.18 26.16 26.31 329,182 -0.89(-3.26%)
Jul 31, 2023 27.41 27.98 27.20 27.20 277,458 -0.21(-0.78%)
Jul 28, 2023 27.82 27.82 27.19 27.41 180,754 -0.24(-0.88%)
Jul 27, 2023 27.90 28.12 27.61 27.65 188,844 -0.24(-0.87%)
Jul 26, 2023 27.74 28.05 27.71 27.90 140,433 +0.04(+0.13%)
Jul 25, 2023 27.75 28.09 27.75 27.86 183,750 -0.07(-0.23%)
Jul 24, 2023 28.16 28.27 27.64 27.93 316,241 -0.08(-0.30%)
Jul 21, 2023 27.62 28.10 27.57 28.01 129,556 +0.39(+1.42%)
Jul 20, 2023 27.99 28.00 27.55 27.62 108,073 -0.31(-1.10%)
Jul 19, 2023 27.69 28.02 27.56 27.93 148,440 +0.28(+1.01%)
Jul 18, 2023 27.57 27.71 27.39 27.65 305,082 +0.01(+0.03%)
Jul 17, 2023 27.87 27.97 27.51 27.64 163,877 -0.20(-0.70%)
Jul 14, 2023 28.29 28.29 27.69 27.83 119,846 -0.33(-1.16%)
Jul 13, 2023 27.84 28.29 27.74 28.16 184,198 +0.57(+2.06%)
Jul 12, 2023 27.09 27.61 27.03 27.59 344,986 +0.63(+2.35%)
Jul 11, 2023 26.98 27.18 26.84 26.95 133,303 -0.10(-0.38%)
Jul 10, 2023 26.47 27.43 26.33 27.06 293,817 -0.31(-1.13%)
Jul 07, 2023 26.95 27.61 26.95 27.37 119,152 +0.33(+1.21%)
Jul 06, 2023 27.54 27.55 26.77 27.04 271,603 -0.58(-2.09%)
Jul 05, 2023 27.73 27.91 27.55 27.62 243,391 -0.07(-0.27%)
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.