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 (%)
Aug 30, 2024 24.75 24.89 24.18 24.49 291,731 -0.09(-0.35%)
Aug 29, 2024 24.77 24.89 24.36 24.57 465,790 -0.12(-0.48%)
Aug 28, 2024 24.64 24.89 24.45 24.69 467,893 +0.00(+0.00%)
Aug 27, 2024 24.57 24.81 24.27 24.69 265,043 +0.04(+0.16%)
Aug 26, 2024 24.48 24.93 24.18 24.65 605,883 +0.62(+2.58%)
Aug 23, 2024 23.33 24.57 23.22 24.03 558,730 +0.99(+4.28%)
Aug 22, 2024 23.53 23.77 22.94 23.05 659,779 -0.54(-2.30%)
Aug 21, 2024 23.58 23.75 23.50 23.59 316,341 +0.00(+0.00%)
Aug 20, 2024 23.80 23.95 23.42 23.59 492,374 -0.17(-0.71%)
Aug 19, 2024 24.00 24.33 23.70 23.76 547,664 -0.35(-1.43%)
Aug 16, 2024 24.51 24.51 23.87 24.10 243,787 -0.26(-1.05%)
Aug 15, 2024 24.09 24.69 23.99 24.36 462,619 +0.28(+1.15%)
Aug 14, 2024 23.97 24.15 23.76 24.08 322,441 +0.04(+0.16%)
Aug 13, 2024 24.05 24.35 23.89 24.04 339,837 +0.05(+0.21%)
Aug 12, 2024 24.10 24.23 23.26 23.99 598,487 -0.12(-0.49%)
Aug 09, 2024 24.25 24.25 23.72 24.11 438,210 -0.12(-0.49%)
Aug 08, 2024 24.57 24.57 24.04 24.23 551,882 +0.06(+0.24%)
Aug 07, 2024 24.31 24.41 23.22 24.17 855,386 +0.17(+0.70%)
Aug 06, 2024 22.98 24.08 22.85 24.00 776,054 +1.04(+4.51%)
Aug 05, 2024 23.02 23.70 22.44 22.97 412,766 -0.75(-3.16%)
Aug 02, 2024 23.77 24.00 23.38 23.72 415,813 -0.13(-0.54%)
Aug 01, 2024 24.24 24.24 23.54 23.85 371,764 -0.15(-0.62%)
Jul 31, 2024 23.91 24.28 23.47 23.99 547,188 +0.67(+2.87%)
Jul 30, 2024 23.86 23.96 23.05 23.32 506,486 -0.61(-2.55%)
Jul 29, 2024 24.03 24.07 23.67 23.93 261,219 +0.01(+0.04%)
Jul 26, 2024 24.21 24.21 23.75 23.92 252,217 +0.16(+0.66%)
Jul 25, 2024 24.33 24.33 23.72 23.77 300,149 -0.40(-1.67%)
Jul 24, 2024 24.54 24.59 24.09 24.17 193,860 -0.31(-1.25%)
Jul 23, 2024 24.25 24.61 24.00 24.48 279,203 +0.14(+0.57%)
Jul 22, 2024 23.94 24.36 23.88 24.34 436,693 +0.62(+2.62%)
Jul 19, 2024 24.04 24.07 23.64 23.72 467,910 -0.33(-1.35%)
Jul 18, 2024 24.56 24.68 23.96 24.04 358,236 -0.46(-1.89%)
Jul 17, 2024 25.40 25.52 24.44 24.51 454,968 -1.03(-4.02%)
Jul 16, 2024 25.37 25.63 24.96 25.53 360,310 +0.27(+1.05%)
Jul 15, 2024 26.51 26.91 25.17 25.27 632,669 -1.53(-5.70%)
Jul 12, 2024 26.93 26.95 26.51 26.79 376,996 +0.02(+0.07%)
Jul 11, 2024 26.12 26.96 26.05 26.77 435,778 +0.81(+3.11%)
Jul 10, 2024 25.12 26.02 25.11 25.96 281,403 +0.85(+3.37%)
Jul 09, 2024 24.78 25.26 24.73 25.12 153,855 +0.20(+0.79%)
Jul 08, 2024 25.04 25.21 24.77 24.92 205,566 -0.12(-0.47%)
Jul 05, 2024 25.68 25.74 24.99 25.04 352,504 +0.03(+0.12%)
Jul 03, 2024 24.68 25.27 24.61 25.01 204,262 +0.56(+2.30%)
Jul 02, 2024 24.16 24.51 23.89 24.45 395,276 +0.33(+1.35%)
Jul 01, 2024 24.64 24.89 24.00 24.12 415,117 -0.30(-1.21%)
Jun 28, 2024 25.97 25.97 24.33 24.42 534,770 -1.39(-5.39%)
Jun 27, 2024 24.89 25.90 24.86 25.81 293,461 +0.78(+3.11%)
Jun 26, 2024 25.50 25.56 24.96 25.03 293,335 -0.67(-2.61%)
Jun 25, 2024 25.22 25.70 25.01 25.70 396,306 +0.44(+1.76%)
Jun 24, 2024 24.17 25.44 24.17 25.26 828,509 +1.08(+4.49%)
Jun 21, 2024 24.32 24.53 24.07 24.17 802,093 -0.18(-0.73%)
Jun 20, 2024 24.89 24.89 24.21 24.35 547,412 -0.42(-1.71%)
Jun 18, 2024 24.42 24.82 24.24 24.77 377,626 +0.19(+0.76%)
Jun 17, 2024 24.78 24.82 24.39 24.58 355,341 -0.28(-1.11%)
Jun 14, 2024 24.99 25.10 24.32 24.86 505,249 -0.40(-1.60%)
Jun 13, 2024 25.21 25.52 24.93 25.27 380,459 -0.03(-0.12%)
Jun 12, 2024 26.33 26.49 25.18 25.29 841,738 -0.48(-1.87%)
Jun 11, 2024 26.45 26.56 25.73 25.78 386,973 -0.90(-3.36%)
Jun 10, 2024 26.00 27.06 25.96 26.67 427,438 +0.42(+1.61%)
Jun 07, 2024 26.87 27.20 26.20 26.25 380,308 -1.16(-4.24%)
Jun 06, 2024 27.52 27.58 27.00 27.41 379,123 -0.12(-0.43%)
Jun 05, 2024 27.22 27.57 27.09 27.53 192,714 +0.42(+1.56%)
Jun 04, 2024 27.34 27.41 27.00 27.11 273,517 -0.53(-1.93%)
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.