Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 33.22 33.82 33.03 33.52 414,811 +0.39(+1.17%)
Jan 29, 2021 33.28 33.74 32.33 33.13 606,323 -0.40(-1.18%)
Jan 28, 2021 33.42 34.20 33.41 33.53 550,217 +0.12(+0.37%)
Jan 27, 2021 33.75 34.18 33.06 33.41 707,039 -0.99(-2.89%)
Jan 26, 2021 35.30 35.48 34.34 34.40 972,969 -0.91(-2.59%)
Jan 25, 2021 36.27 36.46 34.63 35.31 767,369 -0.79(-2.19%)
Jan 22, 2021 35.70 36.14 35.24 36.10 532,088 +0.29(+0.80%)
Jan 21, 2021 35.94 36.31 35.18 35.82 852,644 +0.80(+2.30%)
Jan 20, 2021 34.85 35.44 34.74 35.01 890,370 +0.74(+2.16%)
Jan 19, 2021 34.03 34.58 33.16 34.28 813,110 +1.33(+4.04%)
Jan 15, 2021 32.99 33.27 31.96 32.94 880,570 -0.48(-1.44%)
Jan 14, 2021 34.82 35.07 32.94 33.43 925,729 -1.10(-3.20%)
Jan 13, 2021 34.74 34.93 34.33 34.53 552,662 -0.21(-0.61%)
Jan 12, 2021 34.75 35.29 34.60 34.74 676,930 -0.11(-0.31%)
Jan 11, 2021 35.48 35.48 34.45 34.85 1,050,292 -0.99(-2.77%)
Jan 08, 2021 36.00 36.48 35.73 35.85 852,544 +0.14(+0.39%)
Jan 07, 2021 35.99 36.35 35.23 35.71 1,073,518 +0.72(+2.05%)
Jan 06, 2021 34.39 35.98 34.06 34.99 1,959,463 +1.36(+4.05%)
Jan 05, 2021 32.55 33.76 32.43 33.63 687,163 +1.26(+3.89%)
Jan 04, 2021 31.86 32.86 31.70 32.37 995,330 +0.81(+2.57%)
Dec 31, 2020 31.56 31.56 31.56 635,676 +0.50(+1.63%)
Dec 30, 2020 31.24 31.76 30.96 31.06 635,676 +0.03(+0.09%)
Dec 29, 2020 30.72 31.18 30.52 31.03 672,445 +0.55(+1.80%)
Dec 28, 2020 30.87 30.94 30.29 30.48 511,529 -0.12(-0.38%)
Dec 24, 2020 30.12 30.87 30.12 30.60 266,591 +0.46(+1.53%)
Dec 23, 2020 30.24 31.23 30.03 30.14 619,382 +0.08(+0.27%)
Dec 22, 2020 29.38 30.31 29.13 30.06 1,038,574 +0.86(+2.96%)
Dec 21, 2020 28.28 29.35 28.12 29.19 920,042 +0.63(+2.20%)
Dec 18, 2020 29.05 29.11 28.45 28.56 1,166,711 -0.27(-0.94%)
Dec 17, 2020 28.91 29.16 28.59 28.83 910,435 +0.08(+0.28%)
Dec 16, 2020 30.47 30.49 28.53 28.75 1,105,125 -1.34(-4.45%)
Dec 15, 2020 30.03 30.47 29.60 30.09 704,270 +0.78(+2.64%)
Dec 14, 2020 29.34 29.67 28.79 29.32 933,205 +1.02(+3.60%)
Dec 11, 2020 28.06 28.38 28.01 28.30 282,791 +0.02(+0.07%)
Dec 10, 2020 27.74 28.31 27.26 28.28 488,729 +0.49(+1.75%)
Dec 09, 2020 28.59 28.74 27.49 27.79 692,092 -0.72(-2.53%)
Dec 08, 2020 28.54 28.62 28.40 28.51 450,967 +0.09(+0.31%)
Dec 07, 2020 28.87 28.87 28.26 28.42 706,743 -0.39(-1.35%)
Dec 04, 2020 29.65 29.65 28.49 28.81 581,578 -0.41(-1.42%)
Dec 03, 2020 29.24 29.83 29.15 29.23 521,640 +0.02(+0.08%)
Dec 02, 2020 29.75 29.86 28.58 29.20 857,668 -0.54(-1.80%)
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.