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 (%)
Apr 30, 2024 20.71 20.78 20.32 20.44 705,723 -0.36(-1.73%)
Apr 29, 2024 20.98 21.11 20.71 20.80 673,967 +0.04(+0.19%)
Apr 26, 2024 20.87 21.07 20.68 20.77 529,837 +0.04(+0.19%)
Apr 25, 2024 21.13 21.19 20.61 20.73 828,124 -0.35(-1.66%)
Apr 24, 2024 21.14 21.45 20.95 21.08 814,759 +0.00(+0.00%)
Apr 23, 2024 20.43 21.38 20.39 21.08 1,148,578 +0.58(+2.85%)
Apr 22, 2024 20.32 20.63 20.19 20.49 372,648 +0.28(+1.40%)
Apr 19, 2024 20.08 20.29 20.01 20.21 1,054,637 +0.18(+0.92%)
Apr 18, 2024 19.74 20.13 19.73 20.03 669,847 +0.32(+1.63%)
Apr 17, 2024 19.70 19.80 19.41 19.70 506,485 +0.23(+1.20%)
Apr 16, 2024 19.87 19.87 19.38 19.47 760,031 -0.49(-2.44%)
Apr 15, 2024 20.66 20.68 19.88 19.96 787,247 -0.52(-2.52%)
Apr 12, 2024 21.10 21.18 20.40 20.47 541,803 -0.70(-3.31%)
Apr 11, 2024 21.61 21.65 21.12 21.17 426,468 -0.18(-0.82%)
Apr 10, 2024 21.65 21.85 21.31 21.35 443,155 -0.91(-4.11%)
Apr 09, 2024 22.38 22.47 22.07 22.26 396,998 +0.00(+0.00%)
Apr 08, 2024 21.89 22.33 21.83 22.26 431,900 +0.48(+2.19%)
Apr 05, 2024 22.22 22.22 21.68 21.79 492,316 -0.45(-2.01%)
Apr 04, 2024 22.43 22.70 22.02 22.23 517,666 +0.24(+1.11%)
Apr 03, 2024 22.26 22.36 21.80 21.99 407,705 -0.41(-1.82%)
Apr 02, 2024 22.40 22.57 22.09 22.40 432,496 -0.10(-0.43%)
Apr 01, 2024 22.73 22.86 22.25 22.50 499,532 -0.11(-0.47%)
Mar 28, 2024 22.47 22.70 22.70 22.60 541,085 +0.08(+0.35%)
Mar 27, 2024 22.25 22.70 22.21 22.53 503,045 +0.27(+1.22%)
Mar 26, 2024 22.32 22.55 21.93 22.25 467,198 -0.03(-0.13%)
Mar 25, 2024 22.38 22.62 22.20 22.28 906,665 -0.10(-0.43%)
Mar 22, 2024 21.84 22.52 21.84 22.38 944,797 +0.45(+2.04%)
Mar 21, 2024 22.04 22.22 21.77 21.93 482,228 +0.02(+0.09%)
Mar 20, 2024 21.36 22.06 21.27 21.91 366,988 +0.53(+2.46%)
Mar 19, 2024 21.41 21.82 21.26 21.39 413,706 -0.08(-0.36%)
Mar 18, 2024 22.03 22.09 21.45 21.47 699,576 -0.63(-2.86%)
Mar 15, 2024 22.13 22.20 21.67 22.10 615,891 -0.03(-0.13%)
Mar 14, 2024 22.32 22.58 21.93 22.13 412,437 -0.20(-0.92%)
Mar 13, 2024 22.57 22.83 22.24 22.33 396,315 -0.25(-1.12%)
Mar 12, 2024 23.18 23.22 22.56 22.58 292,403 -0.58(-2.52%)
Mar 11, 2024 23.16 23.63 23.12 23.17 442,890 -0.12(-0.50%)
Mar 08, 2024 23.55 23.69 23.13 23.29 353,224 -0.24(-1.03%)
Mar 07, 2024 22.32 23.57 22.29 23.53 669,036 +1.34(+6.05%)
Mar 06, 2024 21.94 22.24 21.80 22.19 689,999 +0.44(+2.01%)
Mar 05, 2024 21.79 22.26 21.61 21.75 532,728 -0.18(-0.80%)
Mar 04, 2024 22.17 22.25 21.65 21.92 549,754 -0.30(-1.36%)
Mar 01, 2024 21.69 22.41 21.40 22.22 613,090 +0.42(+1.92%)
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%)
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.