Brookfield Renewable (NY: BEP )

20.77 +0.19 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 20.64 20.85 20.56 20.77 1,026,218 +0.19(+0.92%)
Apr 18, 2024 20.29 20.69 20.28 20.58 651,797 +0.33(+1.63%)
Apr 17, 2024 20.25 20.35 19.95 20.25 492,837 +0.24(+1.20%)
Apr 16, 2024 20.42 20.42 19.92 20.01 739,551 -0.50(-2.44%)
Apr 15, 2024 21.23 21.25 20.43 20.51 766,034 -0.53(-2.52%)
Apr 12, 2024 21.68 21.77 20.96 21.04 527,204 -0.72(-3.31%)
Apr 11, 2024 22.21 22.25 21.71 21.76 414,977 -0.18(-0.82%)
Apr 10, 2024 22.25 22.46 21.90 21.94 431,214 -0.94(-4.11%)
Apr 09, 2024 23.00 23.09 22.68 22.88 386,301 +0.00(+0.00%)
Apr 08, 2024 22.50 22.95 22.43 22.88 420,262 +0.49(+2.19%)
Apr 05, 2024 22.84 22.84 22.28 22.39 479,050 -0.46(-2.01%)
Apr 04, 2024 23.05 23.33 22.63 22.85 503,717 +0.25(+1.11%)
Apr 03, 2024 22.88 22.98 22.40 22.60 396,719 -0.42(-1.82%)
Apr 02, 2024 23.02 23.20 22.70 23.02 420,842 -0.10(-0.43%)
Apr 01, 2024 23.36 23.49 22.87 23.12 486,072 -0.11(-0.47%)
Mar 28, 2024 23.09 23.33 23.33 23.23 526,505 +0.08(+0.35%)
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%)
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.