Skip to main content

Brookfield Renewable (NY: BEP )

21.92 -0.88 (-3.86%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 23.99 24.40 22.55 22.80 2,018,973 -1.12(-4.68%)
Sep 27, 2023 25.80 26.05 23.85 23.92 1,332,420 -1.91(-7.39%)
Sep 26, 2023 25.72 25.95 25.53 25.83 1,246,677 +0.02(+0.08%)
Sep 25, 2023 25.78 25.99 25.75 25.81 338,461 +0.27(+1.06%)
Sep 22, 2023 25.24 25.72 25.16 25.54 537,272 +0.30(+1.19%)
Sep 21, 2023 25.57 25.97 25.23 25.24 1,333,748 -0.78(-3.00%)
Sep 20, 2023 26.14 26.27 25.96 26.02 391,464 +0.02(+0.08%)
Sep 19, 2023 26.07 26.37 25.96 26.00 309,829 -0.18(-0.69%)
Sep 18, 2023 26.25 26.40 25.94 26.18 227,388 -0.07(-0.27%)
Sep 15, 2023 26.00 26.34 25.78 26.25 1,065,783 +0.27(+1.04%)
Sep 14, 2023 25.09 26.00 25.09 25.98 344,892 +0.94(+3.75%)
Sep 13, 2023 24.90 25.16 24.87 25.04 249,312 +0.06(+0.24%)
Sep 12, 2023 24.78 25.09 24.75 24.98 298,037 +0.20(+0.81%)
Sep 11, 2023 24.88 25.07 24.59 24.78 388,282 +0.08(+0.32%)
Sep 08, 2023 24.21 24.88 24.21 24.70 347,173 +0.35(+1.44%)
Sep 07, 2023 23.71 24.51 23.62 24.35 304,842 +0.41(+1.71%)
Sep 06, 2023 24.49 24.59 23.70 23.94 830,459 -0.68(-2.76%)
Sep 05, 2023 25.18 25.31 24.62 24.62 487,093 -0.56(-2.22%)
Sep 01, 2023 25.42 25.78 25.06 25.18 273,790 -0.24(-0.94%)
Aug 31, 2023 25.85 26.22 25.37 25.42 207,554 -0.30(-1.17%)
Aug 30, 2023 26.40 26.59 25.68 25.72 429,657 -0.23(-0.87%)
Aug 29, 2023 25.62 26.14 25.57 25.95 355,048 +0.25(+0.98%)
Aug 28, 2023 25.48 25.92 25.48 25.69 109,553 +0.17(+0.68%)
Aug 25, 2023 25.28 25.65 25.28 25.52 122,766 +0.12(+0.46%)
Aug 24, 2023 25.09 25.70 25.09 25.40 290,032 +0.12(+0.46%)
Aug 23, 2023 24.83 25.29 24.72 25.29 221,930 +0.67(+2.72%)
Aug 22, 2023 25.30 25.30 24.62 24.62 302,817 -0.49(-1.97%)
Aug 21, 2023 25.26 25.43 25.07 25.11 288,480 -0.20(-0.80%)
Aug 18, 2023 25.25 25.49 25.14 25.32 638,988 -0.04(-0.15%)
Aug 17, 2023 25.66 25.81 25.34 25.35 222,384 -0.18(-0.72%)
Aug 16, 2023 25.34 25.58 25.28 25.54 193,140 +0.20(+0.80%)
Aug 15, 2023 25.81 25.81 25.00 25.33 184,452 -0.46(-1.77%)
Aug 14, 2023 25.71 26.10 25.47 25.79 140,819 +0.11(+0.42%)
Aug 11, 2023 25.55 25.94 25.38 25.68 133,666 +0.04(+0.15%)
Aug 10, 2023 25.61 25.95 25.31 25.64 199,215 +0.01(+0.04%)
Aug 09, 2023 26.00 26.19 25.34 25.64 384,856 -0.37(-1.42%)
Aug 08, 2023 25.80 26.29 25.62 26.00 166,897 +0.11(+0.41%)
Aug 07, 2023 25.98 26.50 25.78 25.90 130,577 -0.07(-0.26%)
Aug 04, 2023 26.06 26.91 25.67 25.97 309,514 +0.35(+1.36%)
Aug 03, 2023 26.03 26.07 25.54 25.62 299,015 -0.34(-1.31%)
Aug 02, 2023 27.25 27.26 25.94 25.96 545,860 -1.41(-5.14%)
Aug 01, 2023 28.14 28.26 27.21 27.36 316,558 -0.92(-3.26%)
Jul 31, 2023 28.51 29.10 28.28 28.28 266,796 -0.22(-0.78%)
Jul 28, 2023 28.93 28.93 28.27 28.51 173,809 -0.25(-0.88%)
Jul 27, 2023 29.01 29.24 28.71 28.76 181,588 -0.25(-0.87%)
Jul 26, 2023 28.85 29.17 28.82 29.01 135,037 +0.04(+0.13%)
Jul 25, 2023 28.86 29.22 28.86 28.97 176,689 -0.07(-0.23%)
Jul 24, 2023 29.28 29.40 28.74 29.04 304,089 -0.09(-0.30%)
Jul 21, 2023 28.72 29.23 28.67 29.13 124,577 +0.41(+1.42%)
Jul 20, 2023 29.11 29.12 28.65 28.72 103,920 -0.32(-1.10%)
Jul 19, 2023 28.80 29.14 28.66 29.04 142,736 +0.29(+1.01%)
Jul 18, 2023 28.67 28.82 28.49 28.75 293,359 +0.01(+0.03%)
Jul 17, 2023 28.98 29.09 28.61 28.74 157,580 -0.20(-0.70%)
Jul 14, 2023 29.42 29.42 28.79 28.94 115,241 -0.34(-1.16%)
Jul 13, 2023 28.95 29.42 28.85 29.28 177,120 +0.59(+2.06%)
Jul 12, 2023 28.18 28.71 28.11 28.69 331,730 +0.66(+2.35%)
Jul 11, 2023 28.06 28.26 27.91 28.03 128,180 -0.11(-0.38%)
Jul 10, 2023 27.53 28.53 27.38 28.14 282,526 -0.32(-1.13%)
Jul 07, 2023 28.02 28.72 28.02 28.46 114,573 +0.34(+1.21%)
Jul 06, 2023 28.64 28.65 27.84 28.12 261,166 -0.60(-2.09%)
Jul 05, 2023 28.84 29.03 28.65 28.72 234,038 -0.08(-0.27%)
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.