Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.68	41.91	41.12	41.27	41.27	-0.79%	201,362
Feb 20, 2025	41.01	41.60	40.63	41.60	41.60	1.46%	222,718
Feb 19, 2025	40.33	41.11	40.17	41.00	41.00	1.99%	452,200
Feb 18, 2025	39.45	40.22	39.18	40.20	40.20	2.32%	385,400
Feb 14, 2025	38.97	39.81	38.83	39.29	39.29	0.80%	249,308
Feb 13, 2025	39.10	39.71	38.83	38.98	38.98	0.39%	430,815
Feb 12, 2025	37.32	38.90	37.30	38.83	38.83	2.26%	512,300
Feb 11, 2025	38.46	38.64	37.89	37.97	37.97	-1.99%	588,211
Feb 10, 2025	39.11	39.11	38.32	38.74	38.74	-0.82%	540,002
Feb 7, 2025	38.97	39.98	38.74	39.06	39.06	-0.13%	482,348
Feb 6, 2025	38.94	39.17	38.31	39.11	39.11	0.80%	367,114
Feb 5, 2025	38.08	39.04	37.66	38.80	38.80	2.78%	656,500
Feb 4, 2025	37.47	38.36	37.12	37.75	37.75	0.13%	460,300
Feb 3, 2025	38.00	38.65	37.62	37.70	37.70	-2.63%	491,798
Jan 31, 2025	37.64	39.73	37.45	38.72	38.72	4.99%	407,700
Jan 30, 2025	36.15	37.00	36.00	36.88	36.88	3.05%	225,844
Jan 29, 2025	35.44	36.31	35.44	35.79	35.79	1.13%	435,100
Jan 28, 2025	36.39	36.43	35.01	35.39	35.39	-2.72%	558,734
Jan 27, 2025	36.46	36.65	35.36	36.38	36.38	-0.84%	499,600
Jan 24, 2025	35.77	37.21	35.77	36.69	36.69	2.20%	366,814
Jan 23, 2025	35.35	36.64	35.16	35.90	35.90	1.44%	586,607
Jan 22, 2025	36.41	36.64	35.22	35.39	35.39	-2.53%	300,610
Jan 21, 2025	36.71	36.80	35.75	36.31	36.31	-1.25%	290,000
Jan 20, 2025	36.88	37.05	36.54	36.77	36.77	0.30%	96,747
Jan 17, 2025	37.49	37.60	36.29	36.66	36.66	-2.21%	991,015
Jan 16, 2025	36.70	38.05	36.44	37.49	37.49	2.54%	411,118
Jan 15, 2025	37.71	38.12	36.49	36.56	36.56	-2.06%	331,900
Jan 14, 2025	38.19	38.35	37.25	37.33	37.33	-2.10%	282,140
Jan 13, 2025	38.49	38.57	37.18	38.13	38.13	-2.00%	396,923
Jan 10, 2025	38.73	39.16	37.57	38.91	38.91	0.08%	382,700
Jan 9, 2025	40.00	40.00	38.53	38.88	38.88	-2.07%	181,100
Jan 8, 2025	41.65	41.72	39.43	39.70	39.70	-5.36%	395,600
Jan 7, 2025	41.83	42.34	41.58	41.95	41.95	0.82%	109,900
Jan 6, 2025	41.06	42.14	41.06	41.61	41.61	1.04%	185,400
Jan 3, 2025	40.44	41.33	40.37	41.18	41.18	1.78%	175,300
Jan 2, 2025	40.04	40.99	39.70	40.46	40.46	1.71%	127,300
Dec 31, 2024	40.29	40.93	39.75	39.78	39.78	-1.17%	342,734
Dec 30, 2024	40.03	40.88	39.44	40.25	40.25	-1.03%	188,666
Dec 27, 2024	40.73	41.03	40.45	40.67	40.67	-1.17%	133,458
Dec 24, 2024	41.15	41.51	40.63	41.15	41.15	0.56%	69,627
Dec 23, 2024	40.88	40.99	40.40	40.92	40.92	0.71%	234,649
Dec 20, 2024	39.66	40.81	39.43	40.63	40.63	2.03%	509,700
Dec 19, 2024	40.39	40.85	39.80	39.82	39.82	-1.78%	191,120
Dec 18, 2024	41.66	42.08	40.52	40.54	40.54	-3.18%	320,238
Dec 17, 2024	41.79	42.18	41.27	41.87	41.87	-0.45%	368,100
Dec 16, 2024	42.15	42.60	41.85	42.06	42.06	-0.66%	291,500
Dec 13, 2024	42.26	42.49	41.51	42.34	42.34	0.71%	162,900
Dec 12, 2024	43.86	44.12	41.75	42.04	42.04	-0.64%	225,049
Dec 11, 2024	41.68	42.35	40.40	42.31	42.31	2.17%	247,766
Dec 10, 2024	42.12	42.12	41.22	41.41	41.41	-1.83%	358,723
Dec 9, 2024	42.08	43.46	42.01	42.18	42.18	0.29%	388,000
Dec 6, 2024	43.04	43.22	41.93	42.06	42.06	-1.91%	595,200
Dec 5, 2024	43.32	43.76	42.83	42.88	42.88	-1.38%	205,300
Dec 4, 2024	44.30	44.70	42.99	43.48	43.48	-2.53%	370,700
Dec 3, 2024	44.75	45.37	44.58	44.61	44.61	-0.25%	234,100
Dec 2, 2024	44.58	45.08	44.40	44.72	44.72	0.22%	249,700
Nov 29, 2024	45.65	45.65	44.43	44.62	44.62	-2.77%	180,600
Nov 28, 2024	45.75	46.38	45.75	45.89	45.39	0.15%	52,113
Nov 27, 2024	44.79	46.43	44.74	45.82	45.32	2.28%	367,500
Nov 26, 2024	44.72	45.25	44.57	44.80	44.31	-0.11%	268,000
Nov 25, 2024	43.42	45.01	43.21	44.85	44.36	4.50%	651,009
Nov 22, 2024	44.50	44.72	42.81	42.92	42.45	-3.29%	394,606
Nov 21, 2024	43.69	44.42	43.42	44.38	43.90	1.30%	275,542
Nov 20, 2024	42.93	43.84	42.84	43.81	43.34	2.10%	514,602
Nov 19, 2024	41.71	42.93	40.91	42.91	42.44	1.88%	416,300
Nov 18, 2024	42.23	42.84	41.65	42.12	41.66	-0.64%	431,131
Nov 15, 2024	42.85	43.00	42.24	42.39	41.93	-0.61%	209,300
Nov 14, 2024	41.88	42.96	41.88	42.65	42.19	1.84%	263,900
Nov 13, 2024	41.78	42.65	41.28	41.88	41.43	0.75%	265,300
Nov 12, 2024	42.14	42.84	41.31	41.57	41.12	-2.37%	264,900
Nov 11, 2024	43.41	44.14	42.45	42.58	42.12	-2.29%	148,800
Nov 8, 2024	42.75	44.63	42.75	43.58	43.11	1.37%	178,803
Nov 7, 2024	41.00	43.16	40.90	42.99	42.52	4.40%	402,630
Nov 6, 2024	42.51	42.85	40.00	41.18	40.73	-6.56%	493,118
Nov 5, 2024	43.32	44.16	43.01	44.07	43.59	1.66%	170,800
Nov 4, 2024	41.64	43.41	41.64	43.35	42.88	3.58%	224,600
Nov 1, 2024	42.63	42.66	41.48	41.85	41.40	-1.83%	246,003
Oct 31, 2024	42.80	43.02	42.18	42.63	42.17	-0.54%	212,200
Oct 30, 2024	43.11	43.74	42.56	42.86	42.40	-0.70%	288,600
Oct 29, 2024	44.84	44.98	42.90	43.16	42.69	-4.62%	169,712
Oct 28, 2024	46.73	46.99	45.23	45.25	44.76	-2.35%	211,200
Oct 25, 2024	46.61	47.01	46.25	46.34	45.84	-0.02%	176,700
Oct 24, 2024	47.13	47.50	45.88	46.35	45.85	-2.34%	314,811
Oct 23, 2024	47.11	48.66	47.00	47.46	46.95	0.21%	315,200
Oct 22, 2024	47.82	48.05	46.65	47.36	46.85	-1.60%	263,549
Oct 21, 2024	45.82	48.53	45.82	48.13	47.61	5.00%	369,625
Oct 18, 2024	44.73	46.00	44.70	45.84	45.34	2.28%	190,200
Oct 17, 2024	45.22	45.22	44.06	44.82	44.33	-0.36%	302,344
Oct 16, 2024	41.46	45.16	41.46	44.98	44.49	9.31%	592,730
Oct 15, 2024	41.99	42.00	41.06	41.15	40.70	-0.22%	261,800
Oct 11, 2024	40.62	41.31	40.62	41.24	40.79	1.18%	293,800
Oct 10, 2024	41.53	41.55	40.68	40.76	40.32	-2.14%	113,200
Oct 9, 2024	41.82	42.15	41.37	41.65	41.20	-0.17%	138,936
Oct 8, 2024	42.51	42.51	41.62	41.72	41.27	-1.79%	196,700
Oct 7, 2024	43.26	43.60	42.27	42.48	42.02	-1.89%	93,901
Oct 4, 2024	42.82	43.47	42.23	43.30	42.83	1.03%	144,035
Oct 3, 2024	43.29	43.40	42.59	42.86	42.40	-1.38%	130,000
Oct 2, 2024	43.97	44.08	43.23	43.46	42.99	-1.67%	121,500
Oct 1, 2024	43.97	44.34	43.55	44.20	43.72	0.09%	191,032
Sep 30, 2024	44.50	44.75	43.88	44.16	43.68	-0.67%	331,900