Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.64 21.08 20.64 21.08 78,611 +0.51(+2.48%)
Jan 30, 2017 20.83 20.83 20.53 20.57 39,181 -0.24(-1.17%)
Jan 27, 2017 20.76 20.88 20.70 20.81 41,267 +0.05(+0.24%)
Jan 26, 2017 20.79 20.81 20.54 20.76 58,196 +0.07(+0.34%)
Jan 25, 2017 20.75 20.92 20.51 20.69 74,872 +0.09(+0.44%)
Jan 24, 2017 20.28 20.64 20.20 20.60 49,506 +0.45(+2.25%)
Jan 23, 2017 20.17 20.18 19.96 20.15 55,771 +0.08(+0.38%)
Jan 20, 2017 20.08 20.21 19.93 20.07 49,982 -0.06(-0.31%)
Jan 19, 2017 20.11 20.21 20.02 20.14 69,541 -0.09(-0.45%)
Jan 18, 2017 20.69 20.73 20.14 20.23 51,554 -0.52(-2.52%)
Jan 17, 2017 20.58 20.82 20.58 20.75 53,210 +0.34(+1.67%)
Jan 13, 2017 20.41 20.41 20.41 0 +0.04(+0.21%)
Jan 12, 2017 20.53 20.64 20.22 20.37 70,305 -0.17(-0.82%)
Jan 11, 2017 20.36 20.53 20.19 20.53 57,612 +0.27(+1.34%)
Jan 10, 2017 20.33 20.50 20.23 20.26 50,512 -0.11(-0.55%)
Jan 09, 2017 20.37 20.39 20.27 20.37 107,370 -0.05(-0.24%)
Jan 06, 2017 20.45 20.52 20.42 20.42 28,128 +0.01(+0.07%)
Jan 05, 2017 20.46 20.54 20.30 20.41 51,173 -0.01(-0.03%)
Jan 04, 2017 20.41 20.48 20.36 20.41 45,715 +0.19(+0.93%)
Jan 03, 2017 20.75 20.82 20.01 20.23 84,144 -0.49(-2.36%)
Dec 30, 2016 20.71 20.71 20.71 0 +0.02(+0.10%)
Dec 29, 2016 20.53 20.71 20.41 20.69 63,019 +0.29(+1.44%)
Dec 28, 2016 20.41 20.56 20.27 20.40 58,758 -0.06(-0.27%)
Dec 27, 2016 20.36 20.54 20.26 20.46 29,079 +0.09(+0.45%)
Dec 23, 2016 20.37 20.37 20.37 0 +0.27(+1.35%)
Dec 22, 2016 19.93 20.20 19.91 20.09 50,197 +0.06(+0.31%)
Dec 21, 2016 20.00 20.18 19.94 20.03 40,737 -0.06(-0.28%)
Dec 20, 2016 20.19 20.19 19.91 20.09 60,543 -0.07(-0.35%)
Dec 19, 2016 20.46 20.46 20.13 20.16 50,291 -0.16(-0.79%)
Dec 16, 2016 20.07 20.44 20.07 20.32 60,414 +0.29(+1.43%)
Dec 15, 2016 20.05 20.22 19.77 20.03 57,527 -0.13(-0.66%)
Dec 14, 2016 20.52 20.56 20.11 20.16 65,387 -0.24(-1.19%)
Dec 13, 2016 20.35 20.60 20.35 20.41 91,074 +0.01(+0.03%)
Dec 12, 2016 20.60 20.66 20.32 20.40 64,683 -0.13(-0.65%)
Dec 09, 2016 20.58 20.71 20.48 20.53 55,036 +0.00(+0.00%)
Dec 08, 2016 20.42 20.54 20.26 20.53 59,507 -0.01(-0.03%)
Dec 07, 2016 20.44 20.65 20.35 20.54 52,785 +0.20(+0.99%)
Dec 06, 2016 20.67 20.67 20.25 20.34 57,575 -0.26(-1.25%)
Dec 05, 2016 20.71 20.71 20.48 20.60 35,486 -0.03(-0.14%)
Dec 02, 2016 20.51 20.63 20.39 20.62 21,417 +0.20(+0.96%)
Dec 01, 2016 20.21 20.53 20.20 20.43 49,716 +0.15(+0.76%)
Nov 30, 2016 20.15 20.37 20.12 20.28 64,987 +0.05(+0.24%)
Nov 29, 2016 20.23 20.30 20.02 20.23 68,377 -0.11(-0.55%)
Nov 28, 2016 20.46 20.47 20.24 20.34 46,171 +0.14(+0.72%)
Nov 25, 2016 20.16 20.19 20.09 20.19 35,747 +0.21(+1.06%)
Nov 23, 2016 19.98 19.98 19.98 0 +0.23(+1.18%)
Nov 22, 2016 19.96 20.02 19.74 19.75 54,003 -0.15(-0.76%)
Nov 21, 2016 19.98 19.98 19.58 19.90 59,013 +0.52(+2.68%)
Nov 18, 2016 19.49 19.67 19.26 19.38 46,279 -0.12(-0.60%)
Nov 17, 2016 19.40 19.65 19.34 19.50 85,640 +0.14(+0.74%)
Nov 16, 2016 18.96 19.37 18.96 19.35 66,438 +0.38(+1.98%)
Nov 15, 2016 18.33 19.00 18.31 18.98 167,735 +0.66(+3.62%)
Nov 14, 2016 18.68 18.71 18.18 18.31 108,945 -0.48(-2.55%)
Nov 11, 2016 19.20 19.33 18.69 18.79 108,452 -0.53(-2.72%)
Nov 10, 2016 19.74 19.80 19.17 19.32 109,334 -0.45(-2.28%)
Nov 09, 2016 19.52 19.87 19.52 19.77 91,297 -0.22(-1.09%)
Nov 08, 2016 20.43 20.50 19.98 19.99 42,173 -0.41(-2.01%)
Nov 07, 2016 20.16 20.49 20.16 20.40 34,919 +0.33(+1.67%)
Nov 04, 2016 19.74 20.28 19.73 20.06 42,922 +0.31(+1.56%)
Nov 03, 2016 20.50 20.74 19.66 19.76 100,856 -0.79(-3.83%)
Nov 02, 2016 20.77 20.78 20.48 20.54 42,171 -0.34(-1.64%)
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.