Brookfield Renewable (NY: BEP )

29.20 +0.09 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 29.04 29.56 29.04 29.20 130,907 +0.09(+0.31%)
Nov 23, 2022 28.56 29.15 28.40 29.11 338,140 +0.48(+1.68%)
Nov 22, 2022 28.36 28.87 28.21 28.63 437,986 +0.14(+0.49%)
Nov 21, 2022 28.73 28.84 28.36 28.49 432,101 -0.35(-1.21%)
Nov 18, 2022 29.33 29.40 28.64 28.84 232,838 -0.50(-1.70%)
Nov 17, 2022 29.66 29.73 29.19 29.34 306,165 -0.78(-2.59%)
Nov 16, 2022 29.83 30.36 29.69 30.12 270,620 +0.10(+0.33%)
Nov 15, 2022 29.88 30.50 29.82 30.02 343,944 +0.28(+0.94%)
Nov 14, 2022 30.31 30.40 29.68 29.74 400,030 -0.60(-1.98%)
Nov 11, 2022 30.84 31.19 30.25 30.34 276,366 -0.75(-2.41%)
Nov 10, 2022 30.96 31.33 30.65 31.09 389,346 +0.89(+2.95%)
Nov 09, 2022 30.10 31.00 30.10 30.20 263,755 -0.16(-0.53%)
Nov 08, 2022 29.80 30.82 29.72 30.36 341,011 +0.52(+1.74%)
Nov 07, 2022 30.00 30.00 29.32 29.84 395,797 +0.00(+0.00%)
Nov 04, 2022 29.25 30.25 29.25 29.84 360,538 +0.70(+2.40%)
Nov 03, 2022 28.81 29.34 28.46 29.14 287,106 -0.06(-0.21%)
Nov 02, 2022 29.21 29.20 241,557 -0.08(-0.27%)
Nov 01, 2022 29.43 29.73 29.09 29.28 293,787 +0.10(+0.34%)
Oct 31, 2022 29.05 29.42 28.70 29.18 336,717 +0.07(+0.24%)
Oct 28, 2022 28.72 29.18 28.66 29.11 218,178 +0.28(+0.97%)
Oct 27, 2022 29.27 29.42 28.76 28.83 330,890 -0.13(-0.45%)
Oct 26, 2022 28.96 29.73 28.95 28.96 303,654 -0.08(-0.28%)
Oct 25, 2022 27.87 29.22 27.87 29.04 704,741 +1.17(+4.20%)
Oct 24, 2022 28.03 28.23 27.71 27.87 291,345 -0.12(-0.43%)
Oct 21, 2022 28.18 28.31 27.69 27.99 450,700 -0.28(-0.99%)
Oct 20, 2022 29.07 29.30 28.21 28.27 264,619 -0.96(-3.28%)
Oct 19, 2022 29.14 29.58 29.00 29.23 194,703 -0.17(-0.58%)
Oct 18, 2022 29.18 29.56 29.02 29.40 282,049 +0.78(+2.73%)
Oct 17, 2022 28.28 29.63 28.25 28.62 241,287 +0.72(+2.58%)
Oct 14, 2022 28.40 28.85 27.86 27.90 205,833 -0.47(-1.66%)
Oct 13, 2022 27.50 28.71 27.32 28.37 416,287 +0.18(+0.64%)
Oct 12, 2022 28.67 28.86 27.90 28.19 497,746 -0.88(-3.03%)
Oct 11, 2022 29.18 29.43 28.70 29.07 335,264 -0.03(-0.10%)
Oct 10, 2022 30.47 30.52 28.99 29.10 274,961 -1.31(-4.31%)
Oct 07, 2022 30.95 31.01 30.32 30.41 309,586 -0.57(-1.84%)
Oct 06, 2022 31.59 31.74 30.43 30.98 560,731 -0.86(-2.70%)
Oct 05, 2022 32.05 32.38 31.16 31.84 327,476 -0.47(-1.45%)
Oct 04, 2022 32.40 32.81 32.09 32.31 312,572 +0.27(+0.84%)
Oct 03, 2022 31.74 32.85 31.24 32.04 384,652 +0.74(+2.36%)
Sep 30, 2022 31.20 31.76 30.88 31.30 391,030 +0.36(+1.16%)
Sep 29, 2022 32.25 32.25 30.85 30.94 359,853 -1.05(-3.28%)
Sep 28, 2022 32.20 32.20 31.42 31.99 650,382 -0.21(-0.65%)
Sep 27, 2022 33.24 33.30 32.01 32.20 426,106 -0.75(-2.28%)
Sep 26, 2022 34.15 34.40 32.67 32.95 541,842 -1.56(-4.52%)
Sep 23, 2022 34.91 35.14 33.88 34.51 360,832 -0.79(-2.24%)
Sep 22, 2022 37.42 37.43 35.12 35.30 306,766 -1.97(-5.29%)
Sep 21, 2022 37.60 37.95 37.10 37.27 205,940 -0.33(-0.88%)
Sep 20, 2022 38.20 38.20 37.17 37.60 141,434 -0.55(-1.44%)
Sep 19, 2022 38.05 38.27 37.84 38.15 165,489 -0.20(-0.52%)
Sep 16, 2022 38.45 38.61 37.73 38.35 512,994 -0.10(-0.26%)
Sep 15, 2022 38.33 38.50 38.00 38.45 161,836 +0.01(+0.03%)
Sep 14, 2022 38.02 38.44 37.69 38.44 235,932 +0.72(+1.91%)
Sep 13, 2022 37.44 37.83 37.36 37.72 388,144 -0.13(-0.34%)
Sep 12, 2022 37.81 38.17 37.74 37.85 455,508 +0.09(+0.24%)
Sep 09, 2022 38.14 38.26 37.74 37.76 324,833 +0.04(+0.11%)
Sep 08, 2022 37.40 38.06 37.21 37.72 277,047 +0.44(+1.18%)
Sep 07, 2022 36.90 37.74 36.90 37.28 291,216 +0.08(+0.22%)
Sep 06, 2022 37.27 37.40 36.85 37.20 138,681 +0.14(+0.38%)
Sep 02, 2022 37.27 37.60 36.84 37.06 182,470 -0.05(-0.13%)
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.