Skip to main content

Brookfield Renewable (NY: BEP )

23.03 -0.12 (-0.52%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.18 25.59 24.99 25.32 288,038 +0.02(+0.08%)
Dec 28, 2023 25.21 25.38 24.97 25.30 469,731 -0.07(-0.27%)
Dec 27, 2023 25.60 25.85 25.27 25.36 771,029 -0.26(-1.02%)
Dec 26, 2023 25.80 25.94 25.61 25.62 383,632 -0.15(-0.60%)
Dec 22, 2023 26.32 26.37 25.74 25.78 692,949 -0.22(-0.85%)
Dec 21, 2023 25.75 26.33 25.75 26.00 367,985 +0.52(+2.04%)
Dec 20, 2023 25.82 26.16 25.45 25.48 280,549 -0.45(-1.75%)
Dec 19, 2023 25.35 26.04 25.35 25.93 313,372 +0.60(+2.36%)
Dec 18, 2023 25.71 25.99 24.94 25.34 333,849 -0.49(-1.90%)
Dec 15, 2023 26.44 26.49 25.69 25.83 813,830 -0.58(-2.19%)
Dec 14, 2023 25.13 26.79 25.13 26.41 1,035,850 +1.39(+5.54%)
Dec 13, 2023 23.99 25.05 23.75 25.02 859,077 +1.00(+4.17%)
Dec 12, 2023 24.36 24.38 23.90 24.02 525,138 -0.50(-2.04%)
Dec 11, 2023 24.12 24.53 23.80 24.52 710,621 +0.20(+0.83%)
Dec 08, 2023 24.32 24.57 24.04 24.31 516,507 -0.21(-0.86%)
Dec 07, 2023 25.03 25.03 24.47 24.53 441,774 -0.39(-1.58%)
Dec 06, 2023 23.98 24.94 23.98 24.92 395,277 +1.00(+4.19%)
Dec 05, 2023 24.45 24.63 23.92 23.92 308,326 -0.63(-2.55%)
Dec 04, 2023 24.63 25.03 24.48 24.55 372,827 -0.42(-1.70%)
Dec 01, 2023 23.69 25.05 23.69 24.97 391,427 +1.11(+4.64%)
Nov 30, 2023 23.81 24.01 23.55 23.86 291,922 -0.01(-0.04%)
Nov 29, 2023 23.92 24.17 23.76 23.87 296,760 +0.56(+2.42%)
Nov 28, 2023 22.85 23.51 22.85 23.31 391,672 +0.38(+1.67%)
Nov 27, 2023 23.00 23.30 22.84 22.92 469,196 -0.16(-0.69%)
Nov 24, 2023 23.08 23.29 22.95 23.08 103,407 +0.12(+0.53%)
Nov 22, 2023 22.74 23.01 22.45 22.96 278,686 +0.30(+1.32%)
Nov 21, 2023 22.85 23.04 22.66 22.66 431,647 -0.32(-1.38%)
Nov 20, 2023 22.69 23.06 22.45 22.98 388,465 +0.17(+0.74%)
Nov 17, 2023 23.06 23.32 22.78 22.81 396,579 -0.42(-1.81%)
Nov 16, 2023 23.04 23.44 22.84 23.23 365,366 +0.13(+0.57%)
Nov 15, 2023 22.50 23.53 22.50 23.10 587,204 +0.69(+3.08%)
Nov 14, 2023 20.98 22.49 20.82 22.41 604,374 +1.92(+9.38%)
Nov 13, 2023 20.49 20.83 20.33 20.49 329,587 +0.06(+0.27%)
Nov 10, 2023 20.57 20.72 20.20 20.43 271,777 -0.14(-0.68%)
Nov 09, 2023 20.82 21.13 20.46 20.57 338,277 -0.22(-1.08%)
Nov 08, 2023 21.12 21.16 20.58 20.80 581,550 -0.31(-1.46%)
Nov 07, 2023 21.45 21.46 20.69 21.11 653,222 -0.41(-1.91%)
Nov 06, 2023 21.64 21.73 21.13 21.52 845,090 +0.00(+0.00%)
Nov 03, 2023 22.21 22.26 21.14 21.52 759,733 -0.26(-1.20%)
Nov 02, 2023 20.40 21.87 20.33 21.78 935,614 +1.68(+8.35%)
Nov 01, 2023 19.55 20.12 19.50 20.10 692,594 +0.55(+2.82%)
Oct 31, 2023 20.33 20.52 19.46 19.55 393,613 -0.75(-3.68%)
Oct 30, 2023 19.87 20.43 19.87 20.29 510,774 +0.32(+1.59%)
Oct 27, 2023 20.42 20.42 19.78 19.98 381,607 -0.48(-2.37%)
Oct 26, 2023 20.84 21.08 20.35 20.46 393,413 -0.41(-1.97%)
Oct 25, 2023 21.15 21.34 20.81 20.87 346,395 -0.44(-2.06%)
Oct 24, 2023 20.77 21.58 20.77 21.31 739,647 +0.53(+2.56%)
Oct 23, 2023 19.91 20.96 19.84 20.78 693,164 +0.76(+3.82%)
Oct 20, 2023 19.59 20.38 19.59 20.01 920,150 +0.23(+1.18%)
Oct 19, 2023 19.60 20.01 19.50 19.78 787,339 +0.12(+0.62%)
Oct 18, 2023 19.79 19.79 19.09 19.66 681,886 -0.20(-0.99%)
Oct 17, 2023 19.34 20.33 19.34 19.86 494,039 +0.27(+1.38%)
Oct 16, 2023 19.80 19.95 19.28 19.59 1,046,870 +0.01(+0.05%)
Oct 13, 2023 20.45 20.63 19.57 19.58 543,248 -0.70(-3.45%)
Oct 12, 2023 20.97 21.01 20.23 20.28 269,652 -0.70(-3.33%)
Oct 11, 2023 20.98 21.28 20.62 20.98 618,951 +0.24(+1.17%)
Oct 10, 2023 19.61 20.79 19.61 20.73 906,234 +1.19(+6.11%)
Oct 09, 2023 19.73 20.10 19.21 19.54 504,569 -0.34(-1.69%)
Oct 06, 2023 19.64 19.97 18.95 19.87 992,567 +0.13(+0.66%)
Oct 05, 2023 19.48 19.99 19.47 19.74 1,585,030 +0.28(+1.44%)
Oct 04, 2023 19.12 19.53 18.99 19.46 1,008,502 +0.50(+2.66%)
Oct 03, 2023 18.90 19.04 18.63 18.96 1,533,244 -0.10(-0.54%)
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.