Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.48 28.68 28.08 28.20 744,878 -0.42(-1.48%)
Apr 28, 2022 28.73 28.76 28.34 28.63 264,207 +0.01(+0.03%)
Apr 27, 2022 28.74 28.93 28.46 28.62 756,858 -0.14(-0.47%)
Apr 26, 2022 29.00 29.40 28.60 28.76 323,007 -0.38(-1.29%)
Apr 25, 2022 28.85 29.21 28.38 29.13 461,112 +0.03(+0.11%)
Apr 22, 2022 29.24 29.45 28.85 29.10 307,627 -0.24(-0.82%)
Apr 21, 2022 30.10 30.38 29.18 29.34 305,664 -0.73(-2.42%)
Apr 20, 2022 30.24 30.73 29.97 30.07 279,789 -0.12(-0.40%)
Apr 19, 2022 29.90 30.44 29.81 30.19 198,571 +0.23(+0.78%)
Apr 18, 2022 30.39 30.45 29.72 29.96 264,867 -0.42(-1.40%)
Apr 14, 2022 30.82 30.82 30.36 30.38 354,453 -0.54(-1.76%)
Apr 13, 2022 30.85 31.06 30.34 30.93 397,604 +0.01(+0.03%)
Apr 12, 2022 31.39 31.43 30.80 30.92 452,941 -0.33(-1.05%)
Apr 11, 2022 31.93 31.93 30.80 31.25 826,166 -0.85(-2.65%)
Apr 08, 2022 32.05 32.32 31.93 32.10 566,010 +0.10(+0.30%)
Apr 07, 2022 31.87 32.08 31.48 32.00 326,014 +0.33(+1.04%)
Apr 06, 2022 31.22 31.87 31.10 31.67 271,737 +0.22(+0.71%)
Apr 05, 2022 32.05 32.92 31.45 31.45 292,365 -0.72(-2.24%)
Apr 04, 2022 32.41 32.81 31.95 32.17 305,745 -0.66(-2.00%)
Apr 01, 2022 33.08 33.61 32.67 32.83 330,064 -0.08(-0.24%)
Mar 31, 2022 32.86 33.31 32.59 32.91 551,704 -0.17(-0.51%)
Mar 30, 2022 32.39 33.12 32.04 33.08 422,611 +0.74(+2.28%)
Mar 29, 2022 32.39 32.69 31.97 32.34 403,776 +0.22(+0.70%)
Mar 28, 2022 32.11 32.39 31.75 32.11 398,084 +0.22(+0.68%)
Mar 25, 2022 32.35 32.51 31.75 31.90 234,457 -0.95(-2.88%)
Mar 24, 2022 32.83 32.96 32.22 32.84 240,926 +0.01(+0.02%)
Mar 23, 2022 32.35 32.91 32.27 32.84 384,199 +0.27(+0.84%)
Mar 22, 2022 32.11 32.68 32.05 32.56 360,345 +0.43(+1.35%)
Mar 21, 2022 31.84 32.27 31.77 32.13 254,743 +0.01(+0.02%)
Mar 18, 2022 32.86 33.05 31.75 32.12 792,776 -0.73(-2.22%)
Mar 17, 2022 32.17 33.24 32.05 32.85 759,469 +0.62(+1.94%)
Mar 16, 2022 32.34 32.63 31.96 32.23 649,862 +0.02(+0.05%)
Mar 15, 2022 31.76 32.39 31.71 32.21 312,476 +0.22(+0.70%)
Mar 14, 2022 32.81 32.81 31.71 31.99 634,148 -0.87(-2.66%)
Mar 11, 2022 32.92 33.38 32.54 32.86 377,846 +0.06(+0.20%)
Mar 10, 2022 31.99 32.92 32.80 542,154 +0.79(+2.48%)
Mar 09, 2022 31.32 32.29 31.09 32.00 598,293 +0.75(+2.38%)
Mar 08, 2022 30.65 31.56 30.60 31.26 933,468 +0.66(+2.15%)
Mar 07, 2022 30.05 31.22 29.95 30.60 990,474 +0.80(+2.69%)
Mar 04, 2022 29.18 29.90 29.11 29.80 661,790 +0.54(+1.83%)
Mar 03, 2022 29.32 29.51 28.68 29.26 505,095 -0.06(-0.19%)
Mar 02, 2022 29.09 29.38 28.72 29.32 658,173 +0.22(+0.77%)
Mar 01, 2022 29.02 29.41 28.61 29.09 676,474 +0.31(+1.09%)
Feb 28, 2022 27.87 28.88 27.80 28.78 528,056 +1.03(+3.73%)
Feb 25, 2022 27.28 27.86 27.33 27.75 623,304 +0.80(+2.96%)
Feb 24, 2022 25.31 27.04 25.31 26.95 779,230 +0.75(+2.84%)
Feb 23, 2022 26.49 26.82 26.03 26.20 403,850 -0.35(-1.30%)
Feb 22, 2022 26.40 26.70 26.27 26.55 272,089 -0.17(-0.65%)
Feb 18, 2022 26.72 0 -0.15(-0.55%)
Feb 17, 2022 26.59 26.97 26.49 26.87 381,195 +0.08(+0.29%)
Feb 16, 2022 26.94 27.04 26.69 26.79 311,582 -0.24(-0.90%)
Feb 15, 2022 26.80 27.08 26.39 27.04 497,014 +0.40(+1.50%)
Feb 14, 2022 26.59 27.10 26.39 26.64 323,191 +0.00(+0.00%)
Feb 11, 2022 26.86 27.33 26.42 26.64 468,650 -0.16(-0.59%)
Feb 10, 2022 26.84 27.34 26.73 26.79 379,707 -0.39(-1.44%)
Feb 09, 2022 26.35 27.18 26.33 27.18 560,915 +0.90(+3.43%)
Feb 08, 2022 26.11 26.43 26.04 26.28 716,015 +0.08(+0.30%)
Feb 07, 2022 25.84 26.34 25.67 26.20 437,892 +0.48(+1.86%)
Feb 04, 2022 25.45 25.92 24.84 25.73 932,375 +0.68(+2.72%)
Feb 03, 2022 25.88 25.02 25.04 646,864 -0.91(-3.51%)
Feb 02, 2022 26.36 26.48 25.92 25.95 308,777 -0.20(-0.78%)
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.