Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.09 (+0.37%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.74 29.82 29.17 29.21 526,750 -0.71(-2.36%)
Apr 29, 2021 30.34 30.41 29.58 29.92 395,081 -0.27(-0.91%)
Apr 28, 2021 30.26 30.29 29.88 30.19 371,488 -0.07(-0.22%)
Apr 27, 2021 30.82 30.82 30.08 30.26 337,529 -0.34(-1.12%)
Apr 26, 2021 30.38 30.78 30.28 30.60 598,883 +0.22(+0.71%)
Apr 23, 2021 29.88 30.45 29.88 30.38 173,117 +0.45(+1.49%)
Apr 22, 2021 29.98 30.37 29.84 29.94 423,475 +0.16(+0.52%)
Apr 21, 2021 29.43 30.06 29.43 29.78 365,494 +0.03(+0.10%)
Apr 20, 2021 31.09 31.09 29.42 29.75 800,856 -1.10(-3.57%)
Apr 19, 2021 31.58 31.80 30.38 30.85 706,238 -1.06(-3.31%)
Apr 16, 2021 32.09 32.26 31.91 31.91 260,415 -0.25(-0.76%)
Apr 15, 2021 32.16 32.35 31.73 32.15 279,924 +0.22(+0.70%)
Apr 14, 2021 32.50 32.67 31.61 31.93 293,415 -0.59(-1.81%)
Apr 13, 2021 32.27 32.57 32.01 32.52 323,794 +0.31(+0.97%)
Apr 12, 2021 32.55 32.64 31.85 32.21 500,519 -0.15(-0.46%)
Apr 09, 2021 31.89 32.55 31.60 32.35 367,891 +0.47(+1.47%)
Apr 08, 2021 31.61 31.94 31.49 31.89 642,989 +0.41(+1.30%)
Apr 07, 2021 32.45 32.45 31.36 31.48 478,013 -0.81(-2.51%)
Apr 06, 2021 32.45 32.70 32.00 32.29 393,957 -0.16(-0.50%)
Apr 05, 2021 31.97 32.93 31.97 32.45 696,342 +0.65(+2.06%)
Apr 01, 2021 31.96 32.22 31.71 31.80 683,188 +0.13(+0.40%)
Mar 31, 2021 31.97 32.12 31.34 31.67 355,950 -0.04(-0.12%)
Mar 30, 2021 30.74 31.76 30.50 31.71 446,508 +0.79(+2.55%)
Mar 29, 2021 30.79 31.34 30.74 30.92 328,597 -0.09(-0.29%)
Mar 26, 2021 30.51 31.08 30.51 31.01 561,589 +0.39(+1.26%)
Mar 25, 2021 30.03 30.76 29.74 30.62 317,506 +0.44(+1.45%)
Mar 24, 2021 30.46 30.63 30.03 30.18 404,860 -0.22(-0.73%)
Mar 23, 2021 30.09 30.61 29.73 30.41 532,812 +0.31(+1.04%)
Mar 22, 2021 29.74 30.29 29.63 30.09 275,934 +0.60(+2.04%)
Mar 19, 2021 29.95 30.21 29.24 29.49 1,107,574 -0.05(-0.18%)
Mar 18, 2021 30.32 30.46 29.41 29.54 764,141 -0.92(-3.03%)
Mar 17, 2021 30.96 31.16 30.18 30.47 722,099 -0.82(-2.61%)
Mar 16, 2021 30.85 31.55 30.47 31.28 447,522 +0.60(+1.96%)
Mar 15, 2021 30.44 30.78 30.03 30.68 522,836 +0.13(+0.41%)
Mar 12, 2021 30.44 30.83 29.98 30.55 376,903 -0.05(-0.17%)
Mar 11, 2021 30.06 30.69 29.70 30.61 491,634 +0.99(+3.34%)
Mar 10, 2021 30.98 31.18 29.52 29.62 558,691 -0.73(-2.40%)
Mar 09, 2021 29.19 30.77 29.16 30.35 753,801 +1.78(+6.22%)
Mar 08, 2021 28.77 28.88 28.18 28.57 1,143,139 -0.26(-0.90%)
Mar 05, 2021 30.09 30.12 28.06 28.83 1,796,008 -1.31(-4.34%)
Mar 04, 2021 31.08 31.69 29.84 30.14 1,014,901 -1.28(-4.07%)
Mar 03, 2021 31.86 31.92 31.16 31.42 482,789 -0.36(-1.15%)
Mar 02, 2021 31.92 32.04 31.54 31.78 599,961 +0.03(+0.09%)
Mar 01, 2021 32.23 32.58 31.67 31.75 594,784 +0.37(+1.18%)
Feb 26, 2021 30.48 31.86 30.38 31.38 702,557 +0.74(+2.40%)
Feb 25, 2021 31.44 31.67 30.41 30.64 691,642 -0.66(-2.12%)
Feb 24, 2021 31.97 32.48 31.18 31.31 733,110 -0.68(-2.13%)
Feb 23, 2021 31.88 32.11 30.49 31.99 1,273,099 -0.45(-1.40%)
Feb 22, 2021 33.53 33.61 32.24 32.44 1,071,481 -1.35(-4.00%)
Feb 19, 2021 33.39 33.87 33.39 33.79 581,031 +0.56(+1.67%)
Feb 18, 2021 32.99 33.40 32.34 33.24 569,673 +0.01(+0.02%)
Feb 17, 2021 32.94 33.45 32.49 33.23 755,401 +0.15(+0.46%)
Feb 16, 2021 34.81 34.88 32.98 33.08 923,333 -0.78(-2.31%)
Feb 12, 2021 33.67 33.96 33.26 33.86 623,002 -0.15(-0.45%)
Feb 11, 2021 34.53 34.61 33.61 34.01 1,594,795 -0.29(-0.85%)
Feb 10, 2021 35.23 35.31 33.81 34.31 1,351,626 -0.58(-1.66%)
Feb 09, 2021 34.87 35.70 34.54 34.88 879,311 -0.52(-1.47%)
Feb 08, 2021 35.39 35.57 34.60 35.40 849,722 +0.97(+2.80%)
Feb 05, 2021 34.01 35.40 33.97 34.44 741,943 +0.59(+1.73%)
Feb 04, 2021 33.56 34.18 33.06 33.85 637,499 +0.70(+2.12%)
Feb 03, 2021 33.79 33.79 32.93 33.15 647,071 -0.45(-1.33%)
Feb 02, 2021 33.86 34.55 33.53 33.60 578,506 +0.07(+0.22%)
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.