Skip to main content

Brookfield Renewable (NY: BEP )

25.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 25.74 26.00 25.32 25.90 355,180 +0.27(+1.05%)
Jul 15, 2024 26.89 27.30 25.53 25.63 623,660 -1.55(-5.70%)
Jul 12, 2024 27.32 27.34 26.89 27.18 371,628 +0.02(+0.07%)
Jul 11, 2024 26.50 27.35 26.43 27.16 429,573 +0.82(+3.11%)
Jul 10, 2024 25.48 26.39 25.47 26.34 277,396 +0.86(+3.38%)
Jul 09, 2024 25.14 25.62 25.09 25.48 151,665 +0.20(+0.79%)
Jul 08, 2024 25.40 25.57 25.13 25.28 202,639 -0.12(-0.47%)
Jul 05, 2024 26.05 26.11 25.35 25.40 347,485 +0.03(+0.12%)
Jul 03, 2024 25.04 25.63 24.97 25.37 201,354 +0.57(+2.30%)
Jul 02, 2024 24.51 24.86 24.23 24.80 389,648 +0.33(+1.35%)
Jul 01, 2024 25.00 25.25 24.35 24.47 409,206 -0.30(-1.21%)
Jun 28, 2024 26.35 26.35 24.68 24.77 527,155 -1.41(-5.39%)
Jun 27, 2024 25.25 26.27 25.22 26.18 289,283 +0.79(+3.11%)
Jun 26, 2024 25.87 25.93 25.32 25.39 289,158 -0.68(-2.61%)
Jun 25, 2024 25.58 26.07 25.37 26.07 390,663 +0.45(+1.76%)
Jun 24, 2024 24.52 25.81 24.52 25.62 816,712 +1.10(+4.49%)
Jun 21, 2024 24.67 24.88 24.41 24.52 790,672 -0.18(-0.73%)
Jun 20, 2024 25.25 25.25 24.56 24.70 539,617 -0.43(-1.71%)
Jun 18, 2024 24.77 25.18 24.59 25.13 372,249 +0.19(+0.76%)
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 +0.69(+2.52%)
May 30, 2024 26.39 27.28 26.38 27.18 705,119 +1.00(+3.81%)
May 29, 2024 27.06 27.06 26.17 26.19 335,217 -1.20(-4.40%)
May 28, 2024 28.33 28.43 27.31 27.39 511,600 -0.84(-2.97%)
May 24, 2024 27.70 28.44 27.60 28.23 430,899 +0.61(+2.22%)
May 23, 2024 28.20 28.20 27.51 27.62 658,769 -0.43(-1.55%)
May 22, 2024 27.61 28.32 27.45 28.05 493,834 +0.45(+1.65%)
May 21, 2024 27.31 27.79 27.24 27.60 225,640 +0.21(+0.76%)
May 20, 2024 27.46 27.69 27.04 27.39 148,107 -0.11(-0.39%)
May 17, 2024 27.64 27.69 27.22 27.50 310,316 -0.09(-0.32%)
May 16, 2024 27.54 27.82 27.49 27.59 308,036 -0.04(-0.14%)
May 15, 2024 26.84 27.64 26.64 27.63 504,180 +1.24(+4.71%)
May 14, 2024 26.97 27.16 26.17 26.39 820,614 -0.59(-2.20%)
May 13, 2024 27.56 27.89 26.97 26.98 833,009 -0.59(-2.15%)
May 10, 2024 27.43 27.95 27.14 27.57 531,579 +0.37(+1.34%)
May 09, 2024 26.54 27.46 26.42 27.20 425,890 +0.66(+2.49%)
May 08, 2024 25.88 26.56 25.66 26.54 463,676 +0.53(+2.05%)
May 07, 2024 26.41 26.42 25.81 26.01 710,439 -0.30(-1.13%)
May 06, 2024 25.64 26.39 25.55 26.31 849,084 +0.86(+3.37%)
May 03, 2024 24.68 26.03 24.33 25.45 1,377,225 +1.11(+4.54%)
May 02, 2024 23.30 24.36 23.30 24.34 774,280 +1.34(+5.84%)
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.