Skip to main content

Brookfield Renewable (TSX: BEP-UN )

34.12 +0.16 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 33.85 34.39 33.52 34.12 287,386 +0.16(+0.47%)
Jul 22, 2024 33.52 34.07 33.35 33.96 306,007 +0.87(+2.63%)
Jul 19, 2024 33.51 33.51 32.93 33.09 144,428 -0.35(-1.05%)
Jul 18, 2024 34.11 34.25 33.33 33.44 206,050 -0.55(-1.62%)
Jul 17, 2024 35.04 35.36 33.92 33.99 256,706 -1.42(-4.01%)
Jul 16, 2024 35.13 35.57 34.63 35.41 238,165 +0.34(+0.97%)
Jul 15, 2024 36.75 36.75 34.90 35.07 385,359 -1.96(-5.29%)
Jul 12, 2024 37.09 37.27 36.69 37.03 173,798 -0.15(-0.40%)
Jul 11, 2024 36.10 37.28 36.05 37.18 318,311 +1.26(+3.51%)
Jul 10, 2024 34.81 35.97 34.72 35.92 231,912 +1.20(+3.46%)
Jul 09, 2024 34.43 34.95 34.30 34.72 66,229 +0.28(+0.81%)
Jul 08, 2024 34.51 34.80 34.28 34.44 101,110 -0.07(-0.20%)
Jul 05, 2024 35.59 35.61 34.51 34.51 317,982 -1.12(-3.14%)
Jul 04, 2024 35.99 36.21 35.27 35.63 220,333 +0.07(+0.20%)
Jul 03, 2024 34.02 35.58 34.02 35.56 246,547 +1.63(+4.80%)
Jul 02, 2024 33.62 34.01 33.18 33.93 210,363 +0.08(+0.24%)
Jun 28, 2024 33.85 0 -2.02(-5.63%)
Jun 27, 2024 34.62 35.97 34.42 35.87 196,965 +1.07(+3.07%)
Jun 26, 2024 35.44 35.45 34.72 34.80 134,986 -0.81(-2.27%)
Jun 25, 2024 34.94 35.61 34.75 35.61 206,329 +0.56(+1.60%)
Jun 24, 2024 33.51 35.25 33.51 35.05 307,739 +1.54(+4.60%)
Jun 21, 2024 33.63 34.04 33.37 33.51 406,362 -0.26(-0.77%)
Jun 20, 2024 34.52 34.52 33.62 33.77 288,554 -0.87(-2.51%)
Jun 19, 2024 34.50 34.93 34.40 34.64 270,136 +0.18(+0.52%)
Jun 18, 2024 33.99 34.58 33.79 34.46 196,299 +0.26(+0.76%)
Jun 17, 2024 34.55 34.61 34.00 34.20 334,337 -0.39(-1.13%)
Jun 14, 2024 34.99 34.99 34.01 34.59 335,259 -0.60(-1.71%)
Jun 13, 2024 35.06 35.56 34.80 35.19 320,764 -0.05(-0.14%)
Jun 12, 2024 36.23 36.81 35.05 35.24 464,341 -0.75(-2.08%)
Jun 11, 2024 37.03 37.13 35.89 35.99 350,278 -1.22(-3.28%)
Jun 10, 2024 36.31 37.74 36.27 37.21 169,953 +0.56(+1.53%)
Jun 07, 2024 37.42 37.73 36.55 36.65 340,285 -1.36(-3.58%)
Jun 06, 2024 38.03 38.24 37.45 38.01 254,495 -0.24(-0.63%)
Jun 05, 2024 37.74 38.35 37.57 38.25 207,083 +0.63(+1.67%)
Jun 04, 2024 37.88 38.08 37.50 37.62 134,146 -0.66(-1.72%)
Jun 03, 2024 38.10 38.32 37.50 38.28 194,569 +0.23(+0.60%)
May 31, 2024 37.50 38.10 37.25 38.05 329,427 +0.35(+0.93%)
May 30, 2024 36.80 37.77 36.64 37.70 464,944 +1.34(+3.69%)
May 29, 2024 37.42 37.42 36.35 36.36 512,283 -1.47(-3.89%)
May 28, 2024 39.23 39.23 37.75 37.83 397,728 -1.63(-4.13%)
May 27, 2024 39.10 39.85 39.09 39.46 99,664 +0.37(+0.95%)
May 24, 2024 38.36 39.33 38.32 39.09 335,400 +0.62(+1.61%)
May 23, 2024 39.05 39.05 38.24 38.47 337,282 -0.39(-1.00%)
May 22, 2024 38.14 39.23 37.95 38.86 255,544 +0.72(+1.89%)
May 21, 2024 37.73 38.40 37.68 38.14 170,101 +0.24(+0.63%)
May 17, 2024 37.90 0 -0.15(-0.39%)
May 16, 2024 38.00 38.35 37.90 38.05 146,404 -0.05(-0.13%)
May 15, 2024 37.01 38.10 36.80 38.10 390,859 +1.65(+4.53%)
May 14, 2024 37.35 37.50 36.18 36.45 289,643 -0.90(-2.41%)
May 13, 2024 38.30 38.55 37.32 37.35 206,614 -0.84(-2.20%)
May 10, 2024 37.76 38.67 37.49 38.19 624,675 +0.51(+1.35%)
May 09, 2024 36.82 38.09 36.72 37.68 247,280 +0.73(+1.98%)
May 08, 2024 36.00 36.95 35.73 36.95 254,892 +0.83(+2.30%)
May 07, 2024 36.50 36.54 35.92 36.12 206,243 -0.28(-0.77%)
May 06, 2024 35.50 36.50 35.41 36.40 463,934 +1.06(+3.00%)
May 03, 2024 33.91 36.07 33.72 35.34 763,244 +1.45(+4.28%)
May 02, 2024 32.45 33.89 32.44 33.89 802,053 +1.68(+5.22%)
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.