Skip to main content

Brookfield Renewable (NY: BEP )

27.44 -0.31 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 27.51 27.71 27.17 27.44 346,327 -0.31(-1.12%)
Feb 06, 2023 27.67 27.76 27.00 27.75 367,795 -0.26(-0.93%)
Feb 03, 2023 28.35 28.82 27.64 28.01 259,928 -0.56(-1.96%)
Feb 02, 2023 29.11 29.21 28.50 28.57 347,859 -0.11(-0.38%)
Feb 01, 2023 29.21 29.21 28.35 28.68 290,980 -0.47(-1.61%)
Jan 31, 2023 29.24 29.32 29.08 29.15 283,240 -0.12(-0.41%)
Jan 30, 2023 29.23 29.44 28.94 29.27 254,607 -0.04(-0.14%)
Jan 27, 2023 29.12 29.40 29.02 29.31 278,733 +0.02(+0.07%)
Jan 26, 2023 29.50 29.50 29.05 29.29 114,043 +0.03(+0.10%)
Jan 25, 2023 29.27 29.49 28.91 29.26 170,568 -0.34(-1.15%)
Jan 24, 2023 29.27 29.62 29.09 29.60 275,737 +0.21(+0.71%)
Jan 23, 2023 28.80 29.46 28.66 29.39 337,678 +0.59(+2.05%)
Jan 20, 2023 28.71 28.92 28.33 28.80 342,280 +0.09(+0.31%)
Jan 19, 2023 28.75 29.16 28.71 28.71 132,401 -0.31(-1.07%)
Jan 18, 2023 29.20 29.32 28.84 29.02 189,249 -0.08(-0.27%)
Jan 17, 2023 28.70 29.30 28.70 29.10 276,045 +0.62(+2.18%)
Jan 13, 2023 27.73 28.57 27.60 28.48 231,183 +0.62(+2.23%)
Jan 12, 2023 27.90 27.98 27.31 27.86 406,383 +0.29(+1.05%)
Jan 11, 2023 27.10 27.73 27.02 27.57 398,969 +0.57(+2.11%)
Jan 10, 2023 27.00 27.31 26.57 27.00 454,902 -0.09(-0.33%)
Jan 09, 2023 26.34 27.32 26.34 27.09 322,047 +0.88(+3.36%)
Jan 06, 2023 26.08 26.39 25.92 26.21 160,107 +0.39(+1.51%)
Jan 05, 2023 26.39 26.45 25.59 25.82 203,949 -0.71(-2.68%)
Jan 04, 2023 26.30 26.69 26.25 26.53 183,907 +0.60(+2.31%)
Jan 03, 2023 25.50 25.98 25.50 25.93 226,254 +0.59(+2.33%)
Dec 30, 2022 25.34 25.56 25.01 25.34 494,973 -0.13(-0.51%)
Dec 29, 2022 24.94 25.55 24.82 25.47 363,898 +0.65(+2.62%)
Dec 28, 2022 24.51 25.33 24.13 24.82 622,001 -0.15(-0.60%)
Dec 27, 2022 25.39 25.43 24.42 24.97 593,600 -0.55(-2.16%)
Dec 23, 2022 25.46 25.84 25.38 25.52 475,403 -0.22(-0.85%)
Dec 22, 2022 26.00 26.11 25.52 25.74 373,674 -0.42(-1.61%)
Dec 21, 2022 25.85 26.31 25.81 26.16 449,592 +0.03(+0.11%)
Dec 20, 2022 25.56 26.38 25.35 26.13 607,309 +0.02(+0.08%)
Dec 19, 2022 26.39 26.54 26.07 26.11 601,540 -0.53(-1.99%)
Dec 16, 2022 26.59 27.05 26.33 26.64 1,714,587 -0.41(-1.52%)
Dec 15, 2022 27.84 28.02 26.86 27.05 631,962 -1.15(-4.08%)
Dec 14, 2022 27.99 28.40 27.78 28.20 749,283 +0.06(+0.21%)
Dec 13, 2022 27.26 28.16 27.26 28.14 750,694 +0.86(+3.15%)
Dec 12, 2022 26.60 27.31 26.22 27.28 813,282 +0.28(+1.04%)
Dec 09, 2022 27.00 27.20 26.89 27.00 450,146 -0.33(-1.21%)
Dec 08, 2022 27.18 27.68 27.05 27.33 548,894 -0.19(-0.69%)
Dec 07, 2022 27.40 27.89 27.26 27.52 635,214 -0.03(-0.11%)
Dec 06, 2022 28.94 28.97 27.40 27.55 582,567 -1.54(-5.29%)
Dec 05, 2022 28.91 29.36 28.83 29.09 413,610 +0.08(+0.28%)
Dec 02, 2022 28.17 29.21 28.16 29.01 313,272 +0.31(+1.08%)
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.