Skip to main content

Brookfield Renewable (NY: BEP )

25.66 -0.14 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 25.31 25.67 24.81 24.92 302,563 -0.39(-1.55%)
Jan 30, 2024 25.39 25.49 24.98 25.31 309,630 -0.21(-0.83%)
Jan 29, 2024 24.81 25.67 24.52 25.52 248,881 +0.63(+2.54%)
Jan 26, 2024 25.22 25.29 24.77 24.89 301,926 -0.26(-1.03%)
Jan 25, 2024 24.89 25.16 24.51 25.15 418,724 +0.48(+1.94%)
Jan 24, 2024 25.01 25.17 24.54 24.67 342,657 -0.12(-0.50%)
Jan 23, 2024 24.90 25.02 24.49 24.79 204,004 +0.20(+0.82%)
Jan 22, 2024 24.59 25.01 24.45 24.59 310,548 -0.01(-0.04%)
Jan 19, 2024 24.20 24.73 23.79 24.60 416,755 +0.34(+1.42%)
Jan 18, 2024 24.12 24.56 24.01 24.25 407,321 +0.15(+0.64%)
Jan 17, 2024 24.33 24.42 23.62 24.10 349,388 -0.54(-2.18%)
Jan 16, 2024 24.74 25.04 24.27 24.64 545,359 -0.02(-0.08%)
Jan 12, 2024 25.31 25.59 24.47 24.66 305,196 -0.45(-1.79%)
Jan 11, 2024 25.97 25.97 25.00 25.11 291,744 -0.89(-3.43%)
Jan 10, 2024 26.25 26.31 25.95 26.00 293,015 -0.17(-0.66%)
Jan 09, 2024 26.16 26.29 25.84 26.17 149,442 +0.01(+0.04%)
Jan 08, 2024 25.06 26.18 25.01 26.16 217,390 +1.09(+4.36%)
Jan 05, 2024 24.52 25.43 24.47 25.07 267,555 +0.35(+1.43%)
Jan 04, 2024 24.43 24.91 24.43 24.71 337,037 +0.14(+0.58%)
Jan 03, 2024 24.81 24.83 24.44 24.57 588,662 -0.35(-1.42%)
Jan 02, 2024 25.15 25.92 24.81 24.93 565,776 -0.25(-0.99%)
Dec 29, 2023 25.04 25.44 24.85 25.17 289,667 +0.02(+0.08%)
Dec 28, 2023 25.07 25.24 24.83 25.15 472,387 -0.07(-0.27%)
Dec 27, 2023 25.45 25.70 25.13 25.22 775,389 -0.26(-1.02%)
Dec 26, 2023 25.65 25.80 25.47 25.48 385,802 -0.15(-0.60%)
Dec 22, 2023 26.17 26.22 25.60 25.63 696,868 -0.22(-0.85%)
Dec 21, 2023 25.61 26.18 25.61 25.85 370,066 +0.52(+2.04%)
Dec 20, 2023 25.67 26.02 25.31 25.34 282,136 -0.45(-1.75%)
Dec 19, 2023 25.21 25.89 25.21 25.79 315,144 +0.59(+2.36%)
Dec 18, 2023 25.57 25.84 24.80 25.19 335,737 -0.49(-1.90%)
Dec 15, 2023 26.29 26.34 25.55 25.68 818,432 -0.57(-2.19%)
Dec 14, 2023 24.99 26.64 24.99 26.26 1,041,708 +1.38(+5.54%)
Dec 13, 2023 23.85 24.91 23.61 24.88 863,935 +1.00(+4.17%)
Dec 12, 2023 24.23 24.24 23.77 23.88 528,107 -0.50(-2.04%)
Dec 11, 2023 23.99 24.39 23.67 24.38 714,639 +0.20(+0.83%)
Dec 08, 2023 24.19 24.43 23.91 24.18 519,428 -0.21(-0.86%)
Dec 07, 2023 24.89 24.89 24.33 24.39 444,272 -0.39(-1.59%)
Dec 06, 2023 23.84 24.80 23.84 24.78 397,512 +1.00(+4.19%)
Dec 05, 2023 24.31 24.49 23.79 23.79 310,069 -0.62(-2.55%)
Dec 04, 2023 24.49 24.89 24.35 24.41 374,935 -0.42(-1.70%)
Dec 01, 2023 23.56 24.91 23.56 24.83 393,640 +1.10(+4.64%)
Nov 30, 2023 23.68 23.87 23.42 23.73 293,573 -0.01(-0.04%)
Nov 29, 2023 23.79 24.03 23.62 23.74 298,438 +0.12(+0.52%)
Nov 28, 2023 23.15 23.82 23.15 23.61 386,570 +0.39(+1.67%)
Nov 27, 2023 23.30 23.61 23.14 23.23 463,085 -0.16(-0.69%)
Nov 24, 2023 23.39 23.60 23.26 23.39 102,060 +0.12(+0.53%)
Nov 22, 2023 23.04 23.31 22.75 23.26 275,057 +0.30(+1.32%)
Nov 21, 2023 23.15 23.34 22.96 22.96 426,025 -0.32(-1.38%)
Nov 20, 2023 22.99 23.36 22.75 23.28 383,405 +0.17(+0.74%)
Nov 17, 2023 23.36 23.62 23.09 23.11 391,414 -0.43(-1.81%)
Nov 16, 2023 23.34 23.75 23.14 23.54 360,607 +0.13(+0.56%)
Nov 15, 2023 22.80 23.84 22.80 23.41 579,556 +0.70(+3.08%)
Nov 14, 2023 21.26 22.78 21.09 22.71 596,502 +1.95(+9.38%)
Nov 13, 2023 20.76 21.11 20.60 20.76 325,295 +0.06(+0.27%)
Nov 10, 2023 20.85 21.00 20.47 20.70 268,237 -0.14(-0.68%)
Nov 09, 2023 21.09 21.41 20.73 20.85 333,871 -0.23(-1.08%)
Nov 08, 2023 21.40 21.44 20.86 21.07 573,976 -0.31(-1.46%)
Nov 07, 2023 21.73 21.74 20.96 21.38 644,715 -0.42(-1.91%)
Nov 06, 2023 21.92 22.02 21.41 21.80 834,084 +0.00(+0.00%)
Nov 03, 2023 22.50 22.56 21.42 21.80 749,838 -0.26(-1.20%)
Nov 02, 2023 20.67 22.16 20.60 22.06 923,428 +1.70(+8.35%)
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.