Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.11	40.79	40.11	40.44	40.44	0.80%	78,819
Mar 27, 2025	40.17	40.49	39.71	40.12	40.12	0.17%	431,066
Mar 26, 2025	41.24	41.44	39.43	40.05	40.05	-3.45%	297,102
Mar 25, 2025	41.63	41.78	41.07	41.48	41.48	-0.48%	374,000
Mar 24, 2025	42.34	42.82	41.62	41.68	41.68	-1.12%	430,024
Mar 21, 2025	41.58	42.19	41.58	42.15	42.15	0.55%	628,017
Mar 20, 2025	41.65	42.33	41.43	41.92	41.92	0.96%	221,200
Mar 19, 2025	41.08	41.68	40.71	41.52	41.52	1.07%	156,100
Mar 18, 2025	40.51	41.43	40.44	41.08	41.08	1.11%	316,700
Mar 17, 2025	40.54	41.07	40.40	40.63	40.63	0.27%	525,739
Mar 14, 2025	41.02	41.08	40.40	40.52	40.52	-0.86%	503,103
Mar 13, 2025	41.74	42.25	40.79	40.87	40.87	-1.71%	539,419
Mar 12, 2025	40.99	41.91	40.26	41.58	41.58	1.91%	453,800
Mar 11, 2025	41.49	41.83	40.29	40.80	40.80	-1.31%	511,100
Mar 10, 2025	39.62	41.45	39.62	41.34	41.34	3.90%	547,300
Mar 7, 2025	38.34	39.88	38.34	39.79	39.79	3.27%	413,800
Mar 6, 2025	38.73	38.73	38.12	38.53	38.53	-1.78%	373,300
Mar 5, 2025	38.34	39.39	38.17	39.23	39.23	1.53%	470,610
Mar 4, 2025	37.91	39.75	37.85	38.64	38.64	0.52%	565,806
Mar 3, 2025	40.19	40.19	38.36	38.44	38.44	-4.66%	460,900
Feb 28, 2025	39.80	40.33	39.04	40.32	40.32	0.47%	1,786,747
Feb 27, 2025	41.01	41.43	40.11	40.13	39.59	-2.19%	478,100
Feb 26, 2025	41.16	41.43	40.52	41.03	40.48	0.96%	180,000
Feb 25, 2025	39.92	40.72	39.54	40.64	40.09	1.91%	610,100
Feb 24, 2025	41.17	41.17	39.87	39.88	39.34	-3.37%	394,100
Feb 21, 2025	41.68	41.91	41.12	41.27	40.71	-0.79%	201,400
Feb 20, 2025	41.01	41.60	40.63	41.60	41.04	1.46%	222,718
Feb 19, 2025	40.33	41.11	40.17	41.00	40.45	1.99%	452,200
Feb 18, 2025	39.45	40.22	39.18	40.20	39.66	2.32%	385,400
Feb 14, 2025	38.97	39.81	38.83	39.29	38.76	0.80%	249,308
Feb 13, 2025	39.10	39.71	38.83	38.98	38.46	0.39%	430,815
Feb 12, 2025	37.32	38.90	37.30	38.83	38.31	2.26%	512,300
Feb 11, 2025	38.46	38.64	37.89	37.97	37.46	-1.99%	588,211
Feb 10, 2025	39.11	39.11	38.32	38.74	38.22	-0.82%	540,002
Feb 7, 2025	38.97	39.98	38.74	39.06	38.53	-0.13%	482,348
Feb 6, 2025	38.94	39.17	38.31	39.11	38.58	0.80%	367,114
Feb 5, 2025	38.08	39.04	37.66	38.80	38.28	2.78%	656,500
Feb 4, 2025	37.47	38.36	37.12	37.75	37.24	0.13%	460,300
Feb 3, 2025	38.00	38.65	37.62	37.70	37.19	-2.63%	491,500
Jan 31, 2025	37.64	39.73	37.45	38.72	38.20	4.99%	407,700
Jan 30, 2025	36.15	37.00	36.00	36.88	36.39	3.05%	225,644
Jan 29, 2025	35.44	36.31	35.44	35.79	35.31	1.13%	435,100
Jan 28, 2025	36.39	36.43	35.01	35.39	34.92	-2.72%	558,734
Jan 27, 2025	36.46	36.65	35.36	36.38	35.89	-0.84%	499,600
Jan 24, 2025	35.77	37.21	35.77	36.69	36.20	2.20%	366,814
Jan 23, 2025	35.35	36.64	35.16	35.90	35.42	1.44%	586,607
Jan 22, 2025	36.41	36.64	35.22	35.39	34.92	-2.53%	300,610
Jan 21, 2025	36.71	36.80	35.75	36.31	35.82	-1.25%	290,000
Jan 20, 2025	36.88	37.05	36.54	36.77	36.28	0.30%	96,747
Jan 17, 2025	37.49	37.60	36.29	36.66	36.17	-2.21%	991,015