Brookfield Renewable (NY: BEP )

34.51 -0.79 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.33 17.53 17.17 17.27 665,100 +0.23(+1.37%)
Dec 28, 2018 16.93 17.22 16.87 17.03 403,500 +0.19(+1.15%)
Dec 27, 2018 16.97 16.98 16.37 16.84 407,568 -0.07(-0.43%)
Dec 26, 2018 16.49 16.93 16.42 16.91 293,133 +0.51(+3.13%)
Dec 24, 2018 16.81 16.81 16.34 16.40 299,250 -0.38(-2.26%)
Dec 21, 2018 17.01 17.13 16.76 16.78 341,550 -0.29(-1.72%)
Dec 20, 2018 17.00 17.31 17.00 17.07 507,996 -0.16(-0.93%)
Dec 19, 2018 17.39 17.49 17.18 17.23 366,384 -0.15(-0.84%)
Dec 18, 2018 17.54 17.59 17.31 17.38 570,769 -0.20(-1.14%)
Dec 17, 2018 18.07 18.17 17.51 17.58 359,434 -0.57(-3.16%)
Dec 14, 2018 17.99 18.23 17.87 18.15 233,850 +0.13(+0.74%)
Dec 13, 2018 18.00 18.11 17.91 18.02 236,082 +0.02(+0.11%)
Dec 12, 2018 18.09 18.28 17.99 18.00 421,786 -0.04(-0.22%)
Dec 11, 2018 18.19 18.29 18.02 18.04 201,562 -0.07(-0.40%)
Dec 10, 2018 18.37 18.49 18.07 18.11 324,376 -0.30(-1.63%)
Dec 07, 2018 18.68 18.79 18.39 18.41 252,600 -0.20(-1.07%)
Dec 06, 2018 18.61 18.65 18.23 18.61 548,248 -0.45(-2.34%)
Dec 04, 2018 19.13 19.35 18.92 19.06 388,650 -0.03(-0.14%)
Dec 03, 2018 19.30 19.30 18.99 19.09 221,587 +0.01(+0.04%)
Nov 30, 2018 19.00 19.09 18.85 19.08 155,700 +0.05(+0.25%)
Nov 29, 2018 19.12 19.13 18.89 19.03 205,152 -0.23(-1.21%)
Nov 28, 2018 19.09 19.27 18.90 19.27 329,592 +0.24(+1.26%)
Nov 27, 2018 18.97 19.07 18.93 19.03 204,808 +0.01(+0.04%)
Nov 26, 2018 19.26 19.30 18.85 19.02 299,125 +0.07(+0.35%)
Nov 23, 2018 18.78 18.99 18.70 18.95 148,800 +0.23(+1.25%)
Nov 21, 2018 18.72 18.72 18.72 0 +0.41(+2.22%)
Nov 20, 2018 18.55 18.61 18.27 18.31 344,188 -0.28(-1.51%)
Nov 19, 2018 18.47 18.70 18.47 18.59 181,881 +0.13(+0.69%)
Nov 16, 2018 18.39 18.55 18.39 18.47 161,250 +0.08(+0.44%)
Nov 15, 2018 18.51 18.57 18.35 18.39 280,029 -0.18(-0.97%)
Nov 14, 2018 18.87 18.89 18.55 18.57 357,228 -0.25(-1.31%)
Nov 13, 2018 19.16 19.16 18.73 18.81 211,999 -0.27(-1.43%)
Nov 12, 2018 19.03 19.19 18.98 19.09 146,326 +0.11(+0.56%)
Nov 09, 2018 18.87 19.03 18.78 18.98 158,100 +0.03(+0.14%)
Nov 08, 2018 19.09 19.19 18.83 18.95 179,389 -0.13(-0.70%)
Nov 07, 2018 19.13 19.24 18.95 19.09 201,069 +0.18(+0.95%)
Nov 06, 2018 18.64 18.97 18.64 18.91 232,036 +0.21(+1.11%)
Nov 05, 2018 18.50 18.72 18.50 18.70 269,277 +0.33(+1.81%)
Nov 02, 2018 18.30 18.43 18.05 18.37 250,950 +0.09(+0.47%)
Nov 01, 2018 18.23 18.64 18.10 18.28 313,200 +0.11(+0.62%)
Oct 31, 2018 18.77 18.77 17.39 18.17 830,280 -0.48(-2.57%)
Oct 30, 2018 18.67 18.84 18.52 18.65 236,919 -0.12(-0.64%)
Oct 29, 2018 19.02 19.23 18.69 18.77 240,261 -0.26(-1.37%)
Oct 26, 2018 19.08 19.17 18.90 19.03 257,850 -0.13(-0.70%)
Oct 25, 2018 19.30 19.42 19.13 19.16 257,719 -0.14(-0.73%)
Oct 24, 2018 19.36 19.59 19.25 19.30 229,650 -0.02(-0.10%)
Oct 23, 2018 19.27 19.43 19.23 19.32 197,103 -0.15(-0.79%)
Oct 22, 2018 19.37 19.57 19.24 19.47 241,966 +0.11(+0.59%)
Oct 19, 2018 19.39 19.51 19.33 19.36 152,850 +0.00(+0.00%)
Oct 18, 2018 19.49 19.59 19.31 19.36 242,971 -0.19(-0.99%)
Oct 17, 2018 19.62 19.69 19.49 19.55 168,781 -0.11(-0.58%)
Oct 16, 2018 19.58 19.83 19.58 19.67 133,063 +0.13(+0.65%)
Oct 15, 2018 19.54 19.78 19.43 19.54 119,932 +0.02(+0.10%)
Oct 12, 2018 19.53 19.53 19.30 19.52 240,750 +0.18(+0.93%)
Oct 11, 2018 19.41 19.52 19.25 19.34 418,962 -0.21(-1.06%)
Oct 10, 2018 19.81 19.86 19.51 19.55 290,305 -0.31(-1.54%)
Oct 09, 2018 19.97 20.01 19.73 19.85 165,582 -0.17(-0.83%)
Oct 08, 2018 20.00 20.09 19.97 20.02 81,679 +0.08(+0.40%)
Oct 05, 2018 19.99 20.01 19.82 19.94 208,200 +0.02(+0.10%)
Oct 04, 2018 20.28 20.28 19.83 19.92 321,108 -0.37(-1.81%)
Oct 03, 2018 20.51 20.51 20.21 20.29 167,850 -0.17(-0.85%)
Oct 02, 2018 20.42 20.49 20.26 20.46 116,598 +0.03(+0.16%)
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.