Brookfield Renewable (NY: BEP )

23.24 +0.09 (+0.39%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.87 23.32 22.82 23.15 489,490 +0.28(+1.22%)
Mar 26, 2024 22.94 23.17 22.54 22.87 454,609 -0.03(-0.13%)
Mar 25, 2024 23.00 23.25 22.81 22.90 882,234 -0.10(-0.43%)
Mar 22, 2024 22.45 23.14 22.45 23.00 919,338 +0.46(+2.04%)
Mar 21, 2024 22.65 22.84 22.37 22.54 469,234 +0.02(+0.09%)
Mar 20, 2024 21.95 22.67 21.86 22.52 357,099 +0.54(+2.46%)
Mar 19, 2024 22.00 22.42 21.85 21.98 402,558 -0.08(-0.36%)
Mar 18, 2024 22.64 22.70 22.04 22.06 680,725 -0.65(-2.86%)
Mar 15, 2024 22.74 22.81 22.27 22.71 599,295 -0.03(-0.13%)
Mar 14, 2024 22.94 23.21 22.54 22.74 401,324 -0.21(-0.92%)
Mar 13, 2024 23.19 23.46 22.86 22.95 385,636 -0.26(-1.12%)
Mar 12, 2024 23.82 23.86 23.18 23.21 284,524 -0.60(-2.52%)
Mar 11, 2024 23.80 24.28 23.77 23.81 430,956 -0.12(-0.50%)
Mar 08, 2024 24.20 24.35 23.77 23.93 343,706 -0.25(-1.03%)
Mar 07, 2024 22.94 24.22 22.91 24.18 651,008 +1.38(+6.05%)
Mar 06, 2024 22.55 22.86 22.40 22.80 671,406 +0.45(+2.01%)
Mar 05, 2024 22.39 22.88 22.21 22.35 518,373 -0.18(-0.80%)
Mar 04, 2024 22.78 22.86 22.25 22.53 534,940 -0.31(-1.36%)
Mar 01, 2024 22.29 23.03 21.99 22.84 596,570 +0.43(+1.92%)
Feb 29, 2024 22.35 22.79 22.22 22.41 753,831 +0.19(+0.86%)
Feb 28, 2024 22.42 22.63 22.21 22.22 583,573 +0.24(+1.08%)
Feb 27, 2024 21.91 22.16 21.71 21.98 858,972 +0.07(+0.31%)
Feb 26, 2024 22.22 22.25 21.78 21.92 678,713 -0.39(-1.73%)
Feb 23, 2024 22.55 22.73 22.06 22.30 548,244 -0.24(-1.07%)
Feb 22, 2024 22.28 22.71 22.20 22.54 574,476 -0.11(-0.47%)
Feb 21, 2024 22.59 22.88 22.52 22.65 362,120 -0.03(-0.13%)
Feb 20, 2024 23.02 23.24 22.51 22.68 330,868 -0.35(-1.51%)
Feb 16, 2024 23.01 23.38 22.77 23.02 505,928 -0.26(-1.12%)
Feb 15, 2024 22.47 23.41 22.27 23.28 576,376 +0.85(+3.78%)
Feb 14, 2024 22.42 22.59 22.30 22.44 313,534 +0.24(+1.08%)
Feb 13, 2024 22.79 22.81 22.18 22.20 628,398 -1.04(-4.48%)
Feb 12, 2024 22.88 23.48 22.88 23.24 722,845 +0.19(+0.84%)
Feb 09, 2024 23.05 23.31 22.81 23.04 477,160 -0.03(-0.13%)
Feb 08, 2024 23.77 23.80 23.06 23.07 587,137 -0.92(-3.82%)
Feb 07, 2024 24.19 24.30 23.67 23.99 419,677 +0.03(+0.12%)
Feb 06, 2024 23.62 24.11 23.27 23.96 376,003 +0.40(+1.68%)
Feb 05, 2024 24.15 24.15 23.22 23.56 769,818 -0.92(-3.74%)
Feb 02, 2024 25.29 25.29 23.97 24.48 505,695 -0.69(-2.76%)
Feb 01, 2024 25.17 25.35 24.85 25.17 263,280 +0.12(+0.46%)
Jan 31, 2024 25.45 25.82 24.95 25.06 300,861 -0.39(-1.55%)
Jan 30, 2024 25.54 25.63 25.12 25.45 307,889 -0.21(-0.83%)
Jan 29, 2024 24.95 25.82 24.66 25.66 247,482 +0.64(+2.54%)
Jan 26, 2024 25.36 25.43 24.91 25.03 300,228 -0.26(-1.03%)
Jan 25, 2024 25.03 25.31 24.65 25.29 416,369 +0.48(+1.94%)
Jan 24, 2024 25.15 25.32 24.68 24.81 340,730 -0.13(-0.50%)
Jan 23, 2024 25.04 25.16 24.63 24.93 202,857 +0.20(+0.82%)
Jan 22, 2024 24.73 25.15 24.58 24.73 308,801 -0.01(-0.04%)
Jan 19, 2024 24.33 24.87 23.93 24.74 414,412 +0.35(+1.42%)
Jan 18, 2024 24.26 24.70 24.14 24.39 405,031 +0.15(+0.64%)
Jan 17, 2024 24.47 24.55 23.76 24.24 347,423 -0.54(-2.18%)
Jan 16, 2024 24.88 25.18 24.41 24.78 542,293 -0.02(-0.08%)
Jan 12, 2024 25.45 25.73 24.61 24.80 303,480 -0.45(-1.79%)
Jan 11, 2024 26.12 26.12 25.14 25.25 290,104 -0.90(-3.43%)
Jan 10, 2024 26.40 26.46 26.10 26.14 291,367 -0.17(-0.66%)
Jan 09, 2024 26.31 26.43 25.98 26.32 148,601 +0.01(+0.04%)
Jan 08, 2024 25.20 26.33 25.15 26.31 216,168 +1.10(+4.36%)
Jan 05, 2024 24.66 25.57 24.61 25.21 266,051 +0.36(+1.43%)
Jan 04, 2024 24.57 25.05 24.57 24.85 335,142 +0.14(+0.58%)
Jan 03, 2024 24.95 24.97 24.57 24.71 585,351 -0.36(-1.42%)
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.