Skip to main content

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.41 27.98 27.20 27.20 277,458 -0.21(-0.78%)
Jul 28, 2023 27.82 27.82 27.19 27.41 180,754 -0.24(-0.88%)
Jul 27, 2023 27.90 28.12 27.61 27.65 188,844 -0.24(-0.87%)
Jul 26, 2023 27.74 28.05 27.71 27.90 140,433 +0.04(+0.13%)
Jul 25, 2023 27.75 28.09 27.75 27.86 183,750 -0.07(-0.23%)
Jul 24, 2023 28.16 28.27 27.64 27.93 316,241 -0.08(-0.30%)
Jul 21, 2023 27.62 28.10 27.57 28.01 129,556 +0.39(+1.42%)
Jul 20, 2023 27.99 28.00 27.55 27.62 108,073 -0.31(-1.10%)
Jul 19, 2023 27.69 28.02 27.56 27.93 148,440 +0.28(+1.01%)
Jul 18, 2023 27.57 27.71 27.39 27.65 305,082 +0.01(+0.03%)
Jul 17, 2023 27.87 27.97 27.51 27.64 163,877 -0.20(-0.70%)
Jul 14, 2023 28.29 28.29 27.69 27.83 119,846 -0.33(-1.16%)
Jul 13, 2023 27.84 28.29 27.74 28.16 184,198 +0.57(+2.06%)
Jul 12, 2023 27.09 27.61 27.03 27.59 344,986 +0.63(+2.35%)
Jul 11, 2023 26.98 27.18 26.84 26.95 133,303 -0.10(-0.38%)
Jul 10, 2023 26.47 27.43 26.33 27.06 293,817 -0.31(-1.13%)
Jul 07, 2023 26.95 27.61 26.95 27.37 119,152 +0.33(+1.21%)
Jul 06, 2023 27.54 27.55 26.77 27.04 271,603 -0.58(-2.09%)
Jul 05, 2023 27.73 27.91 27.55 27.62 243,391 -0.07(-0.27%)
Jul 03, 2023 27.42 27.88 27.42 27.69 138,708 +0.18(+0.64%)
Jun 30, 2023 27.20 27.75 27.20 27.51 242,821 +0.32(+1.17%)
Jun 29, 2023 26.90 27.23 26.66 27.20 188,080 +0.14(+0.52%)
Jun 28, 2023 27.38 27.49 27.02 27.06 246,015 -0.43(-1.56%)
Jun 27, 2023 27.56 27.63 27.36 27.49 105,959 +0.02(+0.07%)
Jun 26, 2023 27.35 27.73 27.35 27.47 156,520 +0.13(+0.48%)
Jun 23, 2023 27.39 27.44 27.22 27.34 263,279 -0.05(-0.17%)
Jun 22, 2023 27.52 27.56 26.97 27.38 239,440 -0.09(-0.34%)
Jun 21, 2023 27.18 27.57 27.15 27.48 500,285 +0.19(+0.68%)
Jun 20, 2023 27.51 27.62 26.97 27.29 244,662 -0.13(-0.48%)
Jun 16, 2023 27.60 27.80 27.40 27.42 934,292 -0.27(-0.98%)
Jun 15, 2023 27.76 27.85 27.51 27.69 354,512 -1.37(-4.73%)
May 08, 2023 28.96 29.35 28.77 29.07 194,064 +0.02(+0.06%)
May 05, 2023 27.74 29.39 27.26 29.05 243,310 +1.79(+6.57%)
May 04, 2023 27.46 27.59 26.93 27.26 321,216 -0.24(-0.87%)
May 03, 2023 27.79 28.19 27.50 27.50 294,065 -0.40(-1.42%)
May 02, 2023 28.27 28.37 27.75 27.89 358,772 -0.62(-2.17%)
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.