Skip to main content

Brookfield Renewable (NY: BEP )

31.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 31.46 31.83 31.35 31.83 139,992 +0.46(+1.47%)
Jun 02, 2023 30.76 31.48 30.55 31.37 187,000 +0.83(+2.72%)
Jun 01, 2023 30.26 30.85 30.18 30.54 264,542 +0.22(+0.73%)
May 31, 2023 30.42 30.65 29.96 30.32 281,599 -0.42(-1.37%)
May 30, 2023 30.67 30.95 30.50 30.74 152,292 +0.47(+1.54%)
May 26, 2023 29.49 30.42 29.48 30.27 181,774 +0.60(+2.04%)
May 25, 2023 29.90 29.90 29.30 29.67 168,723 -0.25(-0.85%)
May 24, 2023 30.55 30.56 29.78 29.92 180,058 -0.83(-2.69%)
May 23, 2023 31.07 31.24 30.63 30.75 191,286 -0.30(-0.97%)
May 22, 2023 30.90 31.18 30.79 31.05 118,432 +0.28(+0.92%)
May 19, 2023 30.75 31.07 30.62 30.77 97,133 +0.23(+0.77%)
May 18, 2023 30.69 31.01 30.16 30.54 154,295 -0.34(-1.10%)
May 17, 2023 30.79 31.15 30.69 30.88 186,801 -0.19(-0.60%)
May 16, 2023 31.42 31.55 30.84 31.06 117,471 -0.37(-1.18%)
May 15, 2023 31.10 31.92 31.10 31.43 285,210 +0.44(+1.41%)
May 12, 2023 30.84 31.33 30.60 30.99 218,408 +0.23(+0.76%)
May 11, 2023 30.83 30.99 30.49 30.76 176,118 -0.05(-0.16%)
May 10, 2023 31.17 31.18 30.28 30.81 182,133 -0.14(-0.44%)
May 09, 2023 30.64 31.11 30.25 30.95 154,669 +0.26(+0.86%)
May 08, 2023 30.58 30.98 30.37 30.68 183,835 +0.02(+0.06%)
May 05, 2023 29.28 31.02 28.77 30.66 230,485 +1.89(+6.57%)
May 04, 2023 28.99 29.12 28.43 28.77 304,284 -0.25(-0.87%)
May 03, 2023 29.34 29.76 29.03 29.03 278,565 -0.42(-1.42%)
May 02, 2023 29.84 29.95 29.30 29.45 339,860 -0.65(-2.17%)
May 01, 2023 30.16 30.40 29.94 30.10 162,866 -0.11(-0.35%)
Apr 28, 2023 29.79 30.23 29.59 30.21 177,923 +0.28(+0.94%)
Apr 27, 2023 29.69 30.21 29.69 29.92 118,690 +0.22(+0.75%)
Apr 26, 2023 30.48 30.61 29.64 29.70 304,057 -0.73(-2.40%)
Apr 25, 2023 30.53 30.88 30.33 30.43 132,971 -0.34(-1.11%)
Apr 24, 2023 30.41 31.01 30.41 30.77 163,718 +0.27(+0.89%)
Apr 21, 2023 30.20 30.67 30.02 30.50 173,093 +0.45(+1.49%)
Apr 20, 2023 30.14 30.28 29.85 30.05 260,867 -0.13(-0.42%)
Apr 19, 2023 29.91 30.27 29.81 30.18 117,146 +0.08(+0.26%)
Apr 18, 2023 30.39 30.40 29.97 30.10 95,449 -0.28(-0.93%)
Apr 17, 2023 29.90 30.41 29.85 30.38 193,822 +0.27(+0.91%)
Apr 14, 2023 30.30 30.51 29.71 30.11 154,107 -0.42(-1.37%)
Apr 13, 2023 30.05 30.55 29.99 30.53 141,720 +0.53(+1.75%)
Apr 12, 2023 30.24 30.43 29.79 30.00 198,196 +0.05(+0.16%)
Apr 11, 2023 29.46 30.06 29.38 29.95 222,572 +0.45(+1.52%)
Apr 10, 2023 29.44 29.67 28.97 29.50 320,996 -0.16(-0.53%)
Apr 06, 2023 29.67 30.24 29.55 29.66 220,389 -0.01(-0.03%)
Apr 05, 2023 29.57 30.14 29.50 29.67 139,052 +0.08(+0.26%)
Apr 04, 2023 29.66 30.03 29.57 29.59 170,174 -0.07(-0.23%)
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.