Brookfield Renewable (NY: BEP )

35.46 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.63 22.72 22.45 22.49 72,751 -0.19(-0.82%)
Oct 30, 2017 22.84 22.88 22.62 22.68 84,783 -0.14(-0.61%)
Oct 27, 2017 22.68 22.83 22.67 22.82 77,814 +0.05(+0.21%)
Oct 26, 2017 22.85 22.96 22.75 22.77 87,931 -0.04(-0.18%)
Oct 25, 2017 23.11 23.21 22.75 22.81 146,598 -0.26(-1.13%)
Oct 24, 2017 23.06 23.14 23.03 23.07 84,601 -0.02(-0.09%)
Oct 23, 2017 23.33 23.36 23.03 23.09 95,692 -0.13(-0.57%)
Oct 20, 2017 23.38 23.41 23.20 23.23 116,229 -0.21(-0.91%)
Oct 19, 2017 23.40 23.51 23.34 23.44 67,053 -0.03(-0.14%)
Oct 18, 2017 23.38 23.53 23.29 23.47 98,257 +0.17(+0.74%)
Oct 17, 2017 23.20 23.38 23.20 23.30 147,972 +0.10(+0.43%)
Oct 16, 2017 23.12 23.22 22.91 23.20 124,594 +0.11(+0.46%)
Oct 13, 2017 23.18 23.20 23.05 23.09 86,031 +0.08(+0.35%)
Oct 12, 2017 23.00 23.17 22.88 23.01 84,294 +0.07(+0.32%)
Oct 11, 2017 22.76 23.15 22.76 22.94 109,921 +0.18(+0.79%)
Oct 10, 2017 22.65 22.83 22.61 22.76 114,286 +0.09(+0.38%)
Oct 09, 2017 22.54 22.68 22.43 22.67 138,901 +0.32(+1.43%)
Oct 06, 2017 22.33 22.45 22.17 22.35 166,636 +0.03(+0.12%)
Oct 05, 2017 22.43 22.52 22.28 22.33 243,196 -0.09(-0.39%)
Oct 04, 2017 22.44 22.48 22.33 22.41 123,046 +0.02(+0.09%)
Oct 03, 2017 22.05 22.41 22.03 22.39 113,761 +0.43(+1.94%)
Oct 02, 2017 22.31 22.50 21.95 21.97 201,658 -0.38(-1.70%)
Sep 29, 2017 22.25 22.40 22.17 22.35 192,681 +0.18(+0.81%)
Sep 28, 2017 22.08 22.33 22.03 22.17 158,568 +0.14(+0.64%)
Sep 27, 2017 22.16 22.16 21.91 22.03 135,091 -0.17(-0.75%)
Sep 26, 2017 22.33 22.41 22.09 22.19 109,321 -0.10(-0.45%)
Sep 25, 2017 22.27 22.39 22.22 22.29 79,989 +0.10(+0.45%)
Sep 22, 2017 22.36 22.41 22.10 22.19 79,386 -0.13(-0.60%)
Sep 21, 2017 22.32 22.37 22.17 22.33 82,335 +0.00(+0.00%)
Sep 20, 2017 22.43 22.53 22.19 22.33 133,909 -0.05(-0.24%)
Sep 19, 2017 22.37 22.50 22.34 22.38 103,785 +0.12(+0.54%)
Sep 18, 2017 22.29 22.46 22.20 22.26 282,795 +0.07(+0.33%)
Sep 15, 2017 23.03 23.03 22.03 22.19 285,022 -0.75(-3.28%)
Sep 14, 2017 23.04 23.13 22.85 22.94 96,234 +0.00(+0.00%)
Sep 13, 2017 23.15 23.15 22.84 22.94 101,782 -0.20(-0.87%)
Sep 12, 2017 23.72 23.72 23.07 23.14 111,444 -0.60(-2.53%)
Sep 11, 2017 23.90 24.00 23.66 23.74 85,468 -0.14(-0.59%)
Sep 08, 2017 23.73 23.88 23.66 23.88 60,300 +0.16(+0.67%)
Sep 07, 2017 23.45 23.78 23.45 23.72 77,886 +0.31(+1.34%)
Sep 06, 2017 23.20 23.56 23.08 23.41 63,700 +0.25(+1.09%)
Sep 05, 2017 23.17 23.25 23.07 23.15 73,035 +0.01(+0.06%)
Sep 01, 2017 23.18 23.31 23.09 23.14 50,170 +0.01(+0.06%)
Aug 31, 2017 23.06 23.17 22.91 23.13 59,740 +0.08(+0.35%)
Aug 30, 2017 23.30 23.31 22.97 23.05 75,105 -0.24(-1.03%)
Aug 29, 2017 23.40 23.40 23.17 23.29 161,607 -0.41(-1.74%)
Aug 28, 2017 23.84 23.89 23.65 23.70 124,204 +0.12(+0.51%)
Aug 25, 2017 23.47 23.79 23.30 23.58 101,647 +0.05(+0.23%)
Aug 24, 2017 23.39 23.67 23.31 23.53 87,603 +0.25(+1.06%)
Aug 23, 2017 23.22 23.51 23.15 23.28 49,764 +0.05(+0.20%)
Aug 22, 2017 23.29 23.43 23.14 23.23 68,580 +0.05(+0.20%)
Aug 21, 2017 23.26 23.51 23.10 23.19 101,470 -0.06(-0.26%)
Aug 18, 2017 23.09 23.25 23.01 23.25 54,061 +0.24(+1.04%)
Aug 17, 2017 22.91 23.25 22.91 23.01 50,847 +0.11(+0.47%)
Aug 16, 2017 22.64 22.90 22.57 22.90 46,393 +0.26(+1.15%)
Aug 15, 2017 22.25 22.64 22.17 22.64 97,828 +0.35(+1.59%)
Aug 14, 2017 22.28 22.43 22.17 22.29 78,534 +0.04(+0.18%)
Aug 11, 2017 22.15 22.33 21.97 22.25 84,183 -0.11(-0.48%)
Aug 10, 2017 22.43 22.50 21.97 22.35 391,780 -0.11(-0.48%)
Aug 09, 2017 22.41 22.46 22.30 22.46 106,042 -0.09(-0.38%)
Aug 08, 2017 22.92 22.92 22.40 22.55 207,265 -0.79(-3.37%)
Aug 07, 2017 22.73 23.33 22.58 23.33 172,033 +0.73(+3.21%)
Aug 04, 2017 22.47 22.69 22.40 22.61 71,524 +0.11(+0.47%)
Aug 03, 2017 22.49 22.63 22.37 22.50 70,786 +0.07(+0.33%)
Aug 02, 2017 22.31 22.45 22.28 22.43 59,973 +0.10(+0.45%)
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.