Brookfield Renewable (NY: BEP )

28.71 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.50 41.12 40.50 40.84 89,057 +0.36(+0.89%)
Nov 27, 2019 40.19 40.76 40.07 40.48 137,509 +0.48(+1.20%)
Nov 26, 2019 39.99 40.09 39.67 40.00 152,489 +0.15(+0.37%)
Nov 25, 2019 39.82 39.99 39.61 39.85 227,888 +0.14(+0.35%)
Nov 22, 2019 39.32 39.74 39.17 39.71 176,176 +0.37(+0.95%)
Nov 21, 2019 39.41 39.62 39.15 39.34 146,446 +0.03(+0.07%)
Nov 20, 2019 38.89 39.40 38.80 39.32 171,641 +0.26(+0.67%)
Nov 19, 2019 39.58 39.58 39.01 39.06 234,157 -0.44(-1.12%)
Nov 18, 2019 38.98 39.61 38.93 39.50 275,778 +0.68(+1.74%)
Nov 15, 2019 38.72 38.93 38.58 38.82 268,304 +0.34(+0.88%)
Nov 14, 2019 38.42 38.61 38.12 38.48 340,099 +0.04(+0.11%)
Nov 13, 2019 37.48 38.54 37.45 38.44 315,179 +0.96(+2.57%)
Nov 12, 2019 37.42 37.68 37.34 37.48 386,216 -0.10(-0.28%)
Nov 11, 2019 36.88 37.76 36.88 37.58 266,554 +0.58(+1.57%)
Nov 08, 2019 37.16 37.46 36.88 37.00 196,841 -0.24(-0.65%)
Nov 07, 2019 37.33 37.50 37.18 37.25 355,607 -0.16(-0.44%)
Nov 06, 2019 37.23 37.74 37.16 37.41 257,975 +0.28(+0.75%)
Nov 05, 2019 37.21 37.21 36.71 37.13 312,623 -0.03(-0.09%)
Nov 04, 2019 37.12 37.27 36.96 37.17 322,501 +0.16(+0.44%)
Nov 01, 2019 36.90 37.08 36.67 37.00 160,128 +0.16(+0.42%)
Oct 31, 2019 36.10 36.89 35.95 36.85 170,124 +0.90(+2.51%)
Oct 30, 2019 35.99 36.16 35.76 35.95 155,914 -0.02(-0.05%)
Oct 29, 2019 36.68 36.84 35.89 35.96 260,212 -0.68(-1.87%)
Oct 28, 2019 36.60 36.77 36.43 36.65 149,548 +0.11(+0.31%)
Oct 25, 2019 36.05 36.55 35.64 36.54 220,393 +0.51(+1.42%)
Oct 24, 2019 36.74 36.79 35.81 36.02 366,947 -0.67(-1.82%)
Oct 23, 2019 36.57 36.82 36.46 36.69 191,839 +0.03(+0.07%)
Oct 22, 2019 36.77 37.18 36.60 36.67 273,486 -0.20(-0.54%)
Oct 21, 2019 37.20 37.20 36.72 36.86 176,428 -0.08(-0.21%)
Oct 18, 2019 36.62 37.04 36.53 36.94 153,086 +0.43(+1.19%)
Oct 17, 2019 36.28 36.76 36.18 36.51 182,580 +0.34(+0.93%)
Oct 16, 2019 35.79 36.20 35.47 36.17 146,007 +0.44(+1.24%)
Oct 15, 2019 35.55 35.80 35.55 35.73 160,389 +0.01(+0.02%)
Oct 14, 2019 35.80 36.09 35.63 35.72 173,148 +0.07(+0.19%)
Oct 11, 2019 36.03 36.03 35.50 35.65 249,140 -0.25(-0.70%)
Oct 10, 2019 36.60 36.60 35.77 35.90 293,857 -0.66(-1.80%)
Oct 09, 2019 36.57 36.81 36.35 36.56 211,425 +0.05(+0.14%)
Oct 08, 2019 36.28 36.68 36.18 36.51 184,195 +0.14(+0.38%)
Oct 07, 2019 36.20 36.41 35.93 36.37 283,859 +0.35(+0.96%)
Oct 04, 2019 35.88 36.34 35.88 36.02 252,488 +0.22(+0.60%)
Oct 03, 2019 35.50 36.01 35.50 35.81 282,005 +0.42(+1.17%)
Oct 02, 2019 35.34 35.50 34.87 35.39 304,697 -0.01(-0.02%)
Oct 01, 2019 35.30 35.52 35.09 35.40 351,057 +0.22(+0.62%)
Sep 30, 2019 34.62 35.38 34.49 35.18 469,391 +0.80(+2.32%)
Sep 27, 2019 34.26 34.44 33.92 34.39 199,035 +0.40(+1.17%)
Sep 26, 2019 33.89 34.30 33.77 33.99 216,436 +0.28(+0.82%)
Sep 25, 2019 33.39 33.77 33.33 33.71 134,600 +0.14(+0.41%)
Sep 24, 2019 32.92 33.82 32.89 33.57 256,479 +0.80(+2.43%)
Sep 23, 2019 32.74 33.00 32.48 32.78 219,690 +0.17(+0.53%)
Sep 20, 2019 32.43 32.71 32.36 32.60 214,620 +0.21(+0.64%)
Sep 19, 2019 32.48 32.64 32.33 32.40 188,922 +0.07(+0.21%)
Sep 18, 2019 32.09 32.42 32.04 32.33 196,093 +0.26(+0.81%)
Sep 17, 2019 31.75 32.20 31.54 32.07 176,956 +0.34(+1.06%)
Sep 16, 2019 31.68 31.79 31.41 31.73 171,571 +0.01(+0.03%)
Sep 13, 2019 32.00 32.05 31.69 31.72 173,867 -0.18(-0.57%)
Sep 12, 2019 32.27 32.27 31.82 31.90 173,080 -0.16(-0.49%)
Sep 11, 2019 32.10 32.27 31.99 32.06 148,932 -0.12(-0.38%)
Sep 10, 2019 32.62 32.62 31.99 32.18 215,831 -0.29(-0.91%)
Sep 09, 2019 32.66 32.79 32.36 32.47 261,001 +0.06(+0.19%)
Sep 06, 2019 32.70 32.78 32.26 32.41 168,671 -0.14(-0.43%)
Sep 05, 2019 32.78 32.79 32.45 32.55 172,277 -0.15(-0.45%)
Sep 04, 2019 32.20 32.78 32.20 32.70 154,657 +0.55(+1.72%)
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.