Skip to main content

Brookfield Renewable (NY: BEP )

29.18 +0.12 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 28.72 29.24 28.43 29.18 170,079 +0.12(+0.41%)
Mar 23, 2023 29.71 30.24 29.04 29.06 297,519 -0.57(-1.92%)
Mar 22, 2023 29.66 29.96 29.40 29.63 215,071 -0.06(-0.20%)
Mar 21, 2023 29.20 29.80 29.18 29.69 291,382 +0.49(+1.68%)
Mar 20, 2023 29.01 29.34 28.74 29.20 451,867 +0.10(+0.34%)
Mar 17, 2023 29.11 29.13 28.58 29.10 839,320 +0.01(+0.03%)
Mar 16, 2023 28.55 29.14 27.91 29.09 392,194 +0.29(+1.01%)
Mar 15, 2023 28.91 28.91 28.41 28.80 427,203 -0.36(-1.23%)
Mar 14, 2023 28.50 29.32 28.38 29.16 406,659 +0.83(+2.93%)
Mar 13, 2023 27.46 28.34 27.46 28.33 573,771 +0.81(+2.94%)
Mar 10, 2023 28.18 28.25 27.15 27.52 690,360 -0.57(-2.03%)
Mar 09, 2023 28.25 28.69 27.88 28.09 423,029 -0.01(-0.04%)
Mar 08, 2023 28.00 28.15 27.68 28.10 269,385 +0.22(+0.79%)
Mar 07, 2023 27.31 27.93 27.31 27.88 463,306 +0.57(+2.09%)
Mar 06, 2023 27.00 27.47 26.96 27.31 358,437 +0.23(+0.85%)
Mar 03, 2023 26.87 27.45 26.84 27.08 420,168 +0.29(+1.08%)
Mar 02, 2023 25.81 26.84 25.79 26.79 484,902 +0.74(+2.84%)
Mar 01, 2023 26.11 26.39 25.91 26.05 444,439 -0.07(-0.27%)
Feb 28, 2023 26.20 26.59 26.10 26.12 348,697 -0.19(-0.72%)
Feb 27, 2023 26.49 26.80 26.30 26.31 303,932 -0.03(-0.12%)
Feb 24, 2023 26.41 26.41 25.86 26.34 355,049 -0.28(-1.04%)
Feb 23, 2023 27.00 27.09 26.28 26.62 331,683 -0.26(-0.96%)
Feb 22, 2023 26.80 27.21 26.61 26.88 192,307 +0.18(+0.67%)
Feb 21, 2023 27.38 27.46 26.66 26.70 297,935 -0.81(-2.94%)
Feb 17, 2023 27.32 27.59 27.29 27.51 412,346 +0.18(+0.65%)
Feb 16, 2023 27.22 27.48 26.85 27.33 386,656 -0.16(-0.57%)
Feb 15, 2023 27.32 27.61 27.04 27.49 362,008 +0.12(+0.43%)
Feb 14, 2023 27.03 27.50 26.85 27.37 218,153 +0.38(+1.43%)
Feb 13, 2023 26.91 27.15 26.69 26.98 234,103 +0.12(+0.44%)
Feb 10, 2023 27.15 27.29 26.69 26.87 351,629 -0.41(-1.52%)
Feb 09, 2023 27.39 27.70 27.18 27.28 425,702 +0.03(+0.11%)
Feb 08, 2023 27.07 27.74 26.93 27.25 360,949 +0.16(+0.58%)
Feb 07, 2023 27.16 27.36 26.83 27.09 350,764 -0.31(-1.12%)
Feb 06, 2023 27.32 27.41 26.66 27.40 372,507 -0.26(-0.93%)
Feb 03, 2023 27.99 28.46 27.29 27.66 263,258 -0.55(-1.96%)
Feb 02, 2023 28.74 28.84 28.14 28.21 352,315 -0.11(-0.38%)
Feb 01, 2023 28.84 28.84 27.99 28.32 294,708 -0.46(-1.61%)
Jan 31, 2023 28.87 28.95 28.71 28.78 286,868 -0.12(-0.41%)
Jan 30, 2023 28.86 29.07 28.57 28.90 257,869 -0.04(-0.14%)
Jan 27, 2023 28.75 29.03 28.65 28.94 282,304 +0.02(+0.07%)
Jan 26, 2023 29.13 29.13 28.68 28.92 115,504 +0.03(+0.10%)
Jan 25, 2023 28.90 29.12 28.54 28.89 172,753 -0.34(-1.15%)
Jan 24, 2023 28.90 29.25 28.72 29.23 279,269 +0.21(+0.71%)
Jan 23, 2023 28.44 29.09 28.30 29.02 342,004 +0.58(+2.05%)
Jan 20, 2023 28.35 28.55 27.97 28.44 346,665 +0.09(+0.31%)
Jan 19, 2023 28.39 28.79 28.35 28.35 134,097 -0.31(-1.07%)
Jan 18, 2023 28.83 28.95 28.48 28.65 191,673 -0.08(-0.27%)
Jan 17, 2023 28.34 28.93 28.34 28.73 279,581 +0.61(+2.18%)
Jan 13, 2023 27.38 28.21 27.25 28.12 234,144 +0.61(+2.23%)
Jan 12, 2023 27.55 27.63 26.96 27.51 411,589 +0.29(+1.05%)
Jan 11, 2023 26.76 27.38 26.68 27.22 404,080 +0.56(+2.11%)
Jan 10, 2023 26.66 26.96 26.23 26.66 460,730 -0.09(-0.33%)
Jan 09, 2023 26.01 26.97 26.01 26.75 326,173 +0.87(+3.36%)
Jan 06, 2023 25.75 26.06 25.59 25.88 162,158 +0.38(+1.51%)
Jan 05, 2023 26.06 26.12 25.27 25.49 206,562 -0.70(-2.68%)
Jan 04, 2023 25.97 26.35 25.92 26.19 186,263 +0.59(+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.