Skip to main content

Brookfield Renewable (NY: BEP )

24.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.14 25.18 24.75 24.94 350,281 -0.28(-1.11%)
Jun 14, 2024 25.35 25.46 24.67 25.22 498,055 -0.41(-1.60%)
Jun 13, 2024 25.57 25.89 25.29 25.63 375,042 -0.03(-0.12%)
Jun 12, 2024 26.71 26.87 25.54 25.66 829,752 -0.49(-1.87%)
Jun 11, 2024 26.83 26.94 26.10 26.15 381,463 -0.91(-3.36%)
Jun 10, 2024 26.38 27.45 26.34 27.06 421,352 +0.43(+1.61%)
Jun 07, 2024 27.26 27.59 26.58 26.63 374,893 -1.18(-4.24%)
Jun 06, 2024 27.92 27.98 27.39 27.81 373,725 -0.12(-0.43%)
Jun 05, 2024 27.61 27.97 27.49 27.93 189,970 +0.43(+1.56%)
Jun 04, 2024 27.74 27.81 27.39 27.50 269,623 -0.54(-1.93%)
Jun 03, 2024 27.95 28.16 27.45 28.04 367,178 +0.17(+0.61%)
May 31, 2024 27.43 27.95 27.21 27.87 418,755 +1.17(+4.38%)
May 30, 2024 25.92 26.80 25.91 26.70 717,903 +0.98(+3.81%)
May 29, 2024 26.57 26.57 25.70 25.72 341,294 -1.18(-4.40%)
May 28, 2024 27.83 27.92 26.83 26.90 520,876 -0.82(-2.97%)
May 24, 2024 27.20 27.93 27.11 27.73 438,712 +0.60(+2.22%)
May 23, 2024 27.70 27.70 27.02 27.13 670,713 -0.43(-1.55%)
May 22, 2024 27.12 27.82 26.96 27.55 502,788 +0.45(+1.65%)
May 21, 2024 26.83 27.29 26.76 27.11 229,731 +0.20(+0.76%)
May 20, 2024 26.97 27.20 26.56 26.90 150,792 -0.11(-0.39%)
May 17, 2024 27.15 27.20 26.74 27.01 315,942 -0.09(-0.32%)
May 16, 2024 27.05 27.32 27.00 27.10 313,621 -0.04(-0.14%)
May 15, 2024 26.36 27.15 26.17 27.14 513,321 +1.22(+4.71%)
May 14, 2024 26.49 26.67 25.70 25.92 835,492 -0.58(-2.20%)
May 13, 2024 27.07 27.39 26.49 26.50 848,113 -0.58(-2.15%)
May 10, 2024 26.94 27.46 26.65 27.08 541,217 +0.36(+1.34%)
May 09, 2024 26.07 26.98 25.94 26.72 433,612 +0.65(+2.49%)
May 08, 2024 25.42 26.09 25.21 26.07 472,082 +0.52(+2.05%)
May 07, 2024 25.93 25.95 25.35 25.55 723,320 -0.29(-1.13%)
May 06, 2024 25.18 25.92 25.09 25.84 864,478 +0.84(+3.37%)
May 03, 2024 24.24 25.57 23.90 24.99 1,402,196 +1.09(+4.54%)
May 02, 2024 22.88 23.93 22.88 23.91 788,319 +1.32(+5.84%)
May 01, 2024 21.07 23.02 20.63 22.59 1,967,356 +2.22(+10.90%)
Apr 30, 2024 20.63 20.71 20.25 20.37 708,287 -0.36(-1.73%)
Apr 29, 2024 20.90 21.03 20.63 20.73 676,415 +0.04(+0.19%)
Apr 26, 2024 20.80 20.99 20.60 20.69 531,762 +0.04(+0.19%)
Apr 25, 2024 21.06 21.12 20.53 20.65 831,132 -0.35(-1.66%)
Apr 24, 2024 21.07 21.37 20.87 21.00 817,719 +0.00(+0.00%)
Apr 23, 2024 20.36 21.30 20.31 21.00 1,152,751 +0.58(+2.85%)
Apr 22, 2024 20.24 20.55 20.12 20.42 374,002 +0.28(+1.40%)
Apr 19, 2024 20.01 20.21 19.93 20.14 1,058,468 +0.18(+0.92%)
Apr 18, 2024 19.67 20.06 19.66 19.95 672,280 +0.32(+1.63%)
Apr 17, 2024 19.63 19.73 19.34 19.63 508,325 +0.23(+1.20%)
Apr 16, 2024 19.80 19.80 19.31 19.40 762,792 -0.48(-2.44%)
Apr 15, 2024 20.58 20.60 19.81 19.89 790,107 -0.51(-2.52%)
Apr 12, 2024 21.02 21.11 20.32 20.40 543,772 -0.70(-3.31%)
Apr 11, 2024 21.53 21.57 21.05 21.10 428,018 -0.17(-0.82%)
Apr 10, 2024 21.57 21.78 21.23 21.27 444,765 -0.91(-4.11%)
Apr 09, 2024 22.30 22.39 21.99 22.18 398,441 +0.00(+0.00%)
Apr 08, 2024 21.81 22.25 21.75 22.18 433,469 +0.48(+2.19%)
Apr 05, 2024 22.14 22.14 21.60 21.71 494,104 -0.45(-2.01%)
Apr 04, 2024 22.35 22.62 21.94 22.15 519,547 +0.24(+1.11%)
Apr 03, 2024 22.18 22.28 21.72 21.91 409,186 -0.41(-1.82%)
Apr 02, 2024 22.32 22.49 22.01 22.32 434,067 -0.10(-0.43%)
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.