Brookfield Renewable (TSX: BEP-UN )

35.26 -0.56 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 35.82 35.83 34.80 35.26 311,680 -0.56(-1.56%)
Oct 31, 2024 35.86 36.06 35.12 35.82 310,503 +0.01(+0.03%)
Oct 30, 2024 36.33 36.53 35.70 35.81 197,790 -0.44(-1.21%)
Oct 29, 2024 37.78 37.78 35.90 36.25 416,780 -1.55(-4.10%)
Oct 28, 2024 38.99 39.00 37.68 37.80 148,643 -0.72(-1.87%)
Oct 25, 2024 38.39 39.00 38.26 38.52 116,487 +0.07(+0.18%)
Oct 24, 2024 38.98 38.98 37.68 38.45 369,980 -0.09(-0.23%)
Oct 23, 2024 39.05 39.73 38.29 38.54 337,891 -0.46(-1.18%)
Oct 22, 2024 39.53 39.70 37.82 39.00 458,734 -1.00(-2.50%)
Oct 21, 2024 39.01 40.84 39.01 40.00 454,712 +0.95(+2.43%)
Oct 18, 2024 38.51 39.24 38.40 39.05 253,924 +0.49(+1.27%)
Oct 17, 2024 38.88 38.93 38.26 38.56 291,712 -0.36(-0.92%)
Oct 16, 2024 36.15 39.05 35.78 38.92 751,182 +3.39(+9.54%)
Oct 15, 2024 36.20 36.43 35.50 35.53 249,358 -0.08(-0.22%)
Oct 11, 2024 35.61 0 +0.27(+0.76%)
Oct 10, 2024 36.00 36.00 35.24 35.34 257,006 -0.69(-1.92%)
Oct 09, 2024 35.84 36.33 35.37 36.03 178,797 +0.32(+0.90%)
Oct 08, 2024 36.11 36.15 35.45 35.71 153,613 -0.43(-1.19%)
Oct 07, 2024 37.35 37.35 35.95 36.14 367,090 -1.03(-2.77%)
Oct 04, 2024 36.65 37.35 36.25 37.17 547,551 +0.68(+1.86%)
Oct 03, 2024 37.47 37.47 36.22 36.49 580,381 -1.02(-2.72%)
Oct 02, 2024 38.00 38.18 37.08 37.51 212,467 -0.59(-1.55%)
Oct 01, 2024 38.26 38.37 37.76 38.10 224,655 -0.04(-0.10%)
Sep 30, 2024 38.67 38.67 37.69 38.14 204,846 -0.06(-0.16%)
Sep 27, 2024 37.62 38.54 37.62 38.20 288,927 +0.56(+1.49%)
Sep 26, 2024 37.50 37.72 37.35 37.64 214,828 +0.41(+1.10%)
Sep 25, 2024 36.54 37.32 36.54 37.23 236,061 +0.54(+1.47%)
Sep 24, 2024 36.24 36.80 36.24 36.69 173,928 +0.52(+1.44%)
Sep 23, 2024 36.04 36.39 35.94 36.17 293,526 +0.17(+0.47%)
Sep 20, 2024 35.40 36.10 35.40 36.00 593,468 +0.22(+0.61%)
Sep 19, 2024 36.02 36.02 35.30 35.78 234,434 +0.06(+0.17%)
Sep 18, 2024 35.53 36.12 35.43 35.72 190,224 -0.07(-0.20%)
Sep 17, 2024 35.93 36.36 35.48 35.79 262,918 -0.11(-0.31%)
Sep 16, 2024 35.53 36.06 35.17 35.90 227,806 +0.33(+0.93%)
Sep 13, 2024 35.88 35.95 34.97 35.57 354,167 +0.19(+0.54%)
Sep 12, 2024 34.37 35.75 34.37 35.38 370,809 +1.14(+3.33%)
Sep 11, 2024 33.56 34.43 33.40 34.24 355,216 +0.72(+2.15%)
Sep 10, 2024 32.62 33.58 32.56 33.52 491,398 +0.72(+2.20%)
Sep 09, 2024 33.18 33.18 31.89 32.80 576,448 -0.18(-0.55%)
Sep 06, 2024 33.80 33.80 32.54 32.98 470,520 -0.67(-1.99%)
Sep 05, 2024 33.75 34.18 33.40 33.65 170,965 -0.05(-0.15%)
Sep 04, 2024 32.38 33.82 32.28 33.70 361,898 +1.22(+3.76%)
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.