Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 26.96 27.36 26.78 27.33 196,611 +0.26(+0.94%)
Apr 27, 2023 26.87 27.33 26.87 27.08 131,156 +0.20(+0.75%)
Apr 26, 2023 27.58 27.70 26.82 26.88 335,992 -0.66(-2.40%)
Apr 25, 2023 27.63 27.94 27.45 27.54 146,937 -0.31(-1.11%)
Apr 24, 2023 27.52 28.06 27.52 27.85 180,913 +0.25(+0.89%)
Apr 21, 2023 27.33 27.76 27.17 27.60 191,273 +0.41(+1.49%)
Apr 20, 2023 27.27 27.40 27.02 27.19 288,266 -0.11(-0.42%)
Apr 19, 2023 27.07 27.40 26.97 27.31 129,450 +0.07(+0.26%)
Apr 18, 2023 27.50 27.51 27.12 27.24 105,474 -0.26(-0.93%)
Apr 17, 2023 27.06 27.52 27.02 27.49 214,179 +0.25(+0.91%)
Apr 14, 2023 27.42 27.61 26.88 27.25 170,292 -0.38(-1.37%)
Apr 13, 2023 27.19 27.64 27.14 27.63 156,605 +0.48(+1.75%)
Apr 12, 2023 27.37 27.54 26.96 27.15 219,013 +0.04(+0.16%)
Apr 11, 2023 26.66 27.20 26.58 27.11 245,949 +0.41(+1.52%)
Apr 10, 2023 26.64 26.85 26.21 26.70 354,710 -0.14(-0.53%)
Apr 06, 2023 26.85 27.37 26.74 26.84 243,537 -0.01(-0.03%)
Apr 05, 2023 26.76 27.27 26.70 26.85 153,656 +0.07(+0.26%)
Apr 04, 2023 26.84 27.18 26.76 26.78 188,047 -0.06(-0.23%)
Apr 03, 2023 27.91 27.97 26.78 26.84 469,818 -0.94(-3.40%)
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%)
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.