Skip to main content

Brookfield Renewable (NY: BEP )

25.92 +0.19 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 25.86 25.99 25.66 25.92 177,569 +0.19(+0.74%)
Oct 10, 2024 26.22 26.23 25.57 25.73 308,575 -0.52(-1.98%)
Oct 09, 2024 26.17 26.54 25.82 26.25 283,108 +0.11(+0.42%)
Oct 08, 2024 26.43 26.45 25.93 26.14 223,663 -0.39(-1.47%)
Oct 07, 2024 27.36 27.20 26.37 26.53 294,877 -0.79(-2.89%)
Oct 04, 2024 26.95 27.50 26.70 27.32 337,098 +0.40(+1.49%)
Oct 03, 2024 27.52 27.69 26.73 26.92 430,491 -0.85(-3.06%)
Oct 02, 2024 28.16 28.24 27.47 27.77 323,659 -0.48(-1.70%)
Oct 01, 2024 28.32 28.45 27.95 28.25 318,308 +0.07(+0.25%)
Sep 30, 2024 28.56 28.56 27.85 28.18 486,314 -0.12(-0.42%)
Sep 27, 2024 28.01 28.51 27.93 28.30 450,949 +0.34(+1.22%)
Sep 26, 2024 27.87 28.00 27.73 27.96 455,731 +0.32(+1.16%)
Sep 25, 2024 27.28 27.70 27.28 27.64 463,315 +0.38(+1.39%)
Sep 24, 2024 26.90 27.34 26.90 27.26 483,830 +0.43(+1.60%)
Sep 23, 2024 26.61 26.95 26.61 26.83 380,491 +0.28(+1.05%)
Sep 20, 2024 26.21 26.62 26.12 26.55 821,135 +0.22(+0.84%)
Sep 19, 2024 26.62 26.62 25.95 26.33 352,587 +0.10(+0.38%)
Sep 18, 2024 26.25 26.70 26.08 26.23 314,036 -0.08(-0.30%)
Sep 17, 2024 26.43 26.75 26.09 26.31 349,755 -0.12(-0.45%)
Sep 16, 2024 26.26 26.53 25.87 26.43 286,136 +0.26(+0.99%)
Sep 13, 2024 26.50 26.51 25.74 26.17 545,979 -0.07(-0.27%)
Sep 12, 2024 25.27 26.32 25.27 26.24 1,183,557 +1.00(+3.96%)
Sep 11, 2024 24.75 25.37 24.54 25.24 323,147 +0.65(+2.64%)
Sep 10, 2024 24.15 24.69 24.00 24.59 322,249 +0.41(+1.70%)
Sep 09, 2024 24.43 24.52 23.53 24.18 462,999 -0.12(-0.49%)
Sep 06, 2024 24.95 24.95 24.00 24.30 344,027 -0.61(-2.45%)
Sep 05, 2024 25.01 25.30 24.70 24.91 464,207 -0.07(-0.28%)
Sep 04, 2024 23.95 25.02 23.91 24.98 474,295 +1.04(+4.34%)
Sep 03, 2024 24.44 24.44 23.66 23.94 408,903 -0.55(-2.25%)
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%)
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.