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 (%)
Feb 29, 2024 21.75 22.18 21.62 21.81 774,706 +0.18(+0.86%)
Feb 28, 2024 21.82 22.02 21.61 21.62 599,733 -0.24(-1.09%)
Feb 27, 2024 21.78 22.03 21.59 21.86 863,830 +0.07(+0.31%)
Feb 26, 2024 22.10 22.13 21.66 21.79 682,551 -0.38(-1.73%)
Feb 23, 2024 22.42 22.60 21.94 22.18 551,344 -0.24(-1.07%)
Feb 22, 2024 22.16 22.58 22.07 22.42 577,724 -0.11(-0.47%)
Feb 21, 2024 22.46 22.75 22.40 22.52 364,168 -0.03(-0.13%)
Feb 20, 2024 22.89 23.10 22.39 22.55 332,740 -0.34(-1.51%)
Feb 16, 2024 22.88 23.25 22.65 22.89 508,789 -0.26(-1.12%)
Feb 15, 2024 22.35 23.28 22.15 23.15 579,636 +0.84(+3.78%)
Feb 14, 2024 22.29 22.46 22.17 22.31 315,307 +0.24(+1.09%)
Feb 13, 2024 22.66 22.68 22.05 22.07 631,952 -1.03(-4.48%)
Feb 12, 2024 22.75 23.34 22.75 23.10 726,933 +0.19(+0.84%)
Feb 09, 2024 22.92 23.18 22.68 22.91 479,859 -0.03(-0.13%)
Feb 08, 2024 23.63 23.67 22.93 22.94 590,457 -0.91(-3.82%)
Feb 07, 2024 24.05 24.17 23.54 23.85 422,050 +0.03(+0.12%)
Feb 06, 2024 23.49 23.98 23.14 23.82 378,130 +0.39(+1.68%)
Feb 05, 2024 24.02 24.02 23.09 23.43 774,172 -0.91(-3.74%)
Feb 02, 2024 25.15 25.15 23.83 24.34 508,555 -0.69(-2.76%)
Feb 01, 2024 25.03 25.20 24.71 25.03 264,769 +0.11(+0.46%)
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%)
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.