Brookfield Renewable (NY: BEP )

22.41 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.25(-1.09%)
Feb 27, 2024 22.39 22.64 22.19 22.46 840,553 +0.07(+0.31%)
Feb 26, 2024 22.71 22.74 22.26 22.40 664,159 -0.39(-1.73%)
Feb 23, 2024 23.05 23.22 22.54 22.79 536,487 -0.25(-1.07%)
Feb 22, 2024 22.77 23.20 22.68 23.04 562,157 -0.11(-0.47%)
Feb 21, 2024 23.09 23.38 23.02 23.14 354,355 -0.03(-0.13%)
Feb 20, 2024 23.53 23.74 23.01 23.17 323,773 -0.35(-1.51%)
Feb 16, 2024 23.52 23.89 23.27 23.53 495,079 -0.27(-1.12%)
Feb 15, 2024 22.97 23.92 22.76 23.79 564,017 +0.87(+3.78%)
Feb 14, 2024 22.91 23.09 22.78 22.93 306,810 +0.25(+1.09%)
Feb 13, 2024 23.29 23.31 22.66 22.68 614,923 -1.06(-4.48%)
Feb 12, 2024 23.38 23.99 23.38 23.74 707,344 +0.20(+0.84%)
Feb 09, 2024 23.56 23.82 23.31 23.55 466,928 -0.03(-0.13%)
Feb 08, 2024 24.29 24.33 23.57 23.58 574,546 -0.94(-3.82%)
Feb 07, 2024 24.72 24.84 24.19 24.51 410,677 +0.03(+0.12%)
Feb 06, 2024 24.14 24.64 23.78 24.48 367,940 +0.40(+1.68%)
Feb 05, 2024 24.68 24.68 23.73 24.08 753,310 -0.94(-3.74%)
Feb 02, 2024 25.84 25.84 24.49 25.01 494,851 -0.71(-2.76%)
Feb 01, 2024 25.72 25.90 25.40 25.72 257,634 +0.12(+0.46%)
Jan 31, 2024 26.01 26.38 25.50 25.61 294,410 -0.40(-1.55%)
Jan 30, 2024 26.10 26.20 25.67 26.01 301,286 -0.22(-0.83%)
Jan 29, 2024 25.50 26.38 25.20 26.23 242,175 +0.65(+2.54%)
Jan 26, 2024 25.92 25.99 25.46 25.58 293,790 -0.27(-1.03%)
Jan 25, 2024 25.58 25.86 25.19 25.84 407,441 +0.49(+1.94%)
Jan 24, 2024 25.70 25.87 25.22 25.35 333,423 -0.13(-0.50%)
Jan 23, 2024 25.59 25.71 25.17 25.48 198,507 +0.21(+0.82%)
Jan 22, 2024 25.27 25.70 25.12 25.27 302,179 -0.01(-0.04%)
Jan 19, 2024 24.87 25.42 24.45 25.28 405,525 +0.35(+1.42%)
Jan 18, 2024 24.79 25.24 24.67 24.93 396,345 +0.16(+0.64%)
Jan 17, 2024 25.00 25.09 24.28 24.77 339,973 -0.55(-2.18%)
Jan 16, 2024 25.43 25.73 24.95 25.32 530,664 -0.02(-0.08%)
Jan 12, 2024 26.01 26.29 25.15 25.34 296,972 -0.46(-1.79%)
Jan 11, 2024 26.69 26.69 25.69 25.80 283,883 -0.92(-3.43%)
Jan 10, 2024 26.97 27.04 26.67 26.72 285,119 -0.18(-0.66%)
Jan 09, 2024 26.89 27.01 26.55 26.89 145,415 +0.01(+0.04%)
Jan 08, 2024 25.75 26.90 25.70 26.89 211,532 +1.12(+4.36%)
Jan 05, 2024 25.20 26.13 25.15 25.76 260,346 +0.36(+1.43%)
Jan 04, 2024 25.10 25.60 25.10 25.40 327,955 +0.15(+0.58%)
Jan 03, 2024 25.50 25.52 25.11 25.25 572,799 -0.36(-1.42%)
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.