Skip to main content

Brookfield Renewable (NY: BEP )

23.11 -0.04 (-0.17%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 27.50 27.86 27.29 27.78 367,866 +0.26(+0.96%)
Mar 30, 2023 27.35 27.84 27.31 27.52 391,181 +0.44(+1.63%)
Mar 29, 2023 26.67 27.25 26.46 27.08 332,387 +0.49(+1.82%)
Mar 28, 2023 26.43 26.72 26.25 26.59 274,237 +0.34(+1.31%)
Mar 27, 2023 25.92 26.29 25.86 26.25 170,186 +0.52(+2.02%)
Mar 24, 2023 25.32 25.78 25.07 25.73 192,916 +0.11(+0.41%)
Mar 23, 2023 26.20 26.66 25.61 25.62 337,418 -0.50(-1.92%)
Mar 22, 2023 26.15 26.42 25.92 26.13 243,913 -0.05(-0.20%)
Mar 21, 2023 25.75 26.28 25.73 26.18 330,458 +0.43(+1.68%)
Mar 20, 2023 25.58 25.87 25.34 25.75 512,465 +0.09(+0.34%)
Mar 17, 2023 25.67 25.69 25.20 25.66 951,878 +0.01(+0.03%)
Mar 16, 2023 25.17 25.69 24.61 25.65 444,789 +0.26(+1.01%)
Mar 15, 2023 25.49 25.49 25.05 25.39 484,493 -0.32(-1.23%)
Mar 14, 2023 25.13 25.85 25.02 25.71 461,194 +0.73(+2.93%)
Mar 13, 2023 24.21 24.99 24.21 24.98 650,717 +0.71(+2.94%)
Mar 10, 2023 24.85 24.91 23.94 24.27 782,942 -0.50(-2.03%)
Mar 09, 2023 24.91 25.30 24.58 24.77 479,760 -0.01(-0.04%)
Mar 08, 2023 24.69 24.82 24.41 24.78 305,511 +0.19(+0.79%)
Mar 07, 2023 24.08 24.63 24.08 24.58 525,438 +0.50(+2.09%)
Mar 06, 2023 23.81 24.22 23.77 24.08 406,505 +0.20(+0.85%)
Mar 03, 2023 23.69 24.20 23.67 23.88 476,515 +0.26(+1.08%)
Mar 02, 2023 22.76 23.66 22.74 23.62 549,930 +0.65(+2.84%)
Mar 01, 2023 23.02 23.27 22.85 22.97 504,041 -0.06(-0.27%)
Feb 28, 2023 23.10 23.45 23.01 23.03 395,459 -0.17(-0.72%)
Feb 27, 2023 23.36 23.63 23.19 23.20 344,691 +0.38(+1.65%)
Feb 24, 2023 22.88 22.88 22.40 22.82 409,809 -0.24(-1.04%)
Feb 23, 2023 23.40 23.47 22.77 23.06 382,840 -0.22(-0.96%)
Feb 22, 2023 23.22 23.58 23.05 23.28 221,967 +0.15(+0.67%)
Feb 21, 2023 23.72 23.79 23.10 23.13 343,887 -0.70(-2.94%)
Feb 17, 2023 23.67 23.90 23.64 23.83 475,943 +0.15(+0.65%)
Feb 16, 2023 23.58 23.81 23.26 23.68 446,290 -0.14(-0.57%)
Feb 15, 2023 23.67 23.92 23.43 23.81 417,841 +0.10(+0.43%)
Feb 14, 2023 23.42 23.82 23.26 23.71 251,799 +0.33(+1.43%)
Feb 13, 2023 23.31 23.52 23.13 23.38 270,209 +0.10(+0.44%)
Feb 10, 2023 23.52 23.64 23.12 23.28 405,861 -0.36(-1.52%)
Feb 09, 2023 23.73 23.99 23.55 23.64 491,358 +0.03(+0.11%)
Feb 08, 2023 23.46 24.04 23.33 23.61 416,618 +0.14(+0.58%)
Feb 07, 2023 23.53 23.70 23.24 23.47 404,863 -0.27(-1.12%)
Feb 06, 2023 23.67 23.75 23.10 23.74 429,959 -0.22(-0.93%)
Feb 03, 2023 24.25 24.65 23.64 23.96 303,861 -0.48(-1.96%)
Feb 02, 2023 24.90 24.99 24.38 24.44 406,654 -0.09(-0.38%)
Feb 01, 2023 24.99 24.99 24.25 24.53 340,161 -0.40(-1.61%)
Jan 31, 2023 25.01 25.08 24.88 24.94 331,113 -0.10(-0.41%)
Jan 30, 2023 25.00 25.18 24.76 25.04 297,640 -0.03(-0.14%)
Jan 27, 2023 24.91 25.15 24.83 25.07 325,844 +0.02(+0.07%)
Jan 26, 2023 25.23 25.23 24.85 25.06 133,318 +0.03(+0.10%)
Jan 25, 2023 25.04 25.23 24.73 25.03 199,397 -0.29(-1.15%)
Jan 24, 2023 25.04 25.34 24.88 25.32 322,342 +0.18(+0.71%)
Jan 23, 2023 24.64 25.20 24.52 25.14 394,752 +0.50(+2.05%)
Jan 20, 2023 24.56 24.74 24.23 24.64 400,132 +0.08(+0.31%)
Jan 19, 2023 24.59 24.94 24.56 24.56 154,779 -0.27(-1.07%)
Jan 18, 2023 24.98 25.08 24.67 24.82 221,235 -0.07(-0.27%)
Jan 17, 2023 24.55 25.06 24.55 24.89 322,702 +0.53(+2.18%)
Jan 13, 2023 23.72 24.44 23.61 24.36 270,257 +0.53(+2.23%)
Jan 12, 2023 23.87 23.93 23.36 23.83 475,069 +0.25(+1.05%)
Jan 11, 2023 23.18 23.72 23.11 23.58 466,402 +0.49(+2.11%)
Jan 10, 2023 23.10 23.36 22.73 23.10 531,789 -0.08(-0.33%)
Jan 09, 2023 22.53 23.37 22.53 23.17 376,479 +0.75(+3.36%)
Jan 06, 2023 22.31 22.57 22.17 22.42 187,168 +0.33(+1.51%)
Jan 05, 2023 22.57 22.63 21.89 22.09 238,420 -0.61(-2.68%)
Jan 04, 2023 22.50 22.83 22.45 22.69 214,990 +0.51(+2.31%)
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.