Skip to main content

Brookfield Renewable (NY: BEP )

23.24 +0.09 (+0.39%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.888 10.03 9.864 9.964 898,169 +0.08(+0.77%)
Feb 27, 2019 10.02 10.02 9.838 9.888 799,991 +0.21(+2.13%)
Feb 26, 2019 9.611 9.700 9.560 9.681 866,448 +0.10(+1.10%)
Feb 25, 2019 9.630 9.630 9.532 9.576 813,178 +0.03(+0.30%)
Feb 22, 2019 9.570 9.570 9.484 9.548 554,456 +0.06(+0.67%)
Feb 21, 2019 9.487 9.557 9.398 9.484 667,824 -0.00(-0.03%)
Feb 20, 2019 9.579 9.653 9.471 9.487 783,676 -0.03(-0.33%)
Feb 19, 2019 9.529 9.586 9.433 9.519 1,065,305 +0.14(+1.49%)
Feb 15, 2019 9.303 9.417 9.280 9.379 586,202 +0.09(+0.92%)
Feb 14, 2019 9.220 9.328 9.166 9.293 622,016 +0.08(+0.90%)
Feb 13, 2019 9.303 9.303 9.198 9.210 953,829 -0.03(-0.28%)
Feb 12, 2019 9.315 9.315 9.201 9.236 1,636,219 -0.00(-0.03%)
Feb 11, 2019 9.338 9.373 9.220 9.239 861,199 -0.08(-0.85%)
Feb 08, 2019 9.239 9.376 9.156 9.319 1,121,800 +0.31(+3.39%)
Feb 07, 2019 9.109 9.140 8.946 9.013 786,750 -0.08(-0.91%)
Feb 06, 2019 9.179 9.179 9.083 9.096 592,633 -0.08(-0.90%)
Feb 05, 2019 9.214 9.245 9.163 9.179 496,471 -0.03(-0.28%)
Feb 04, 2019 9.226 9.242 9.175 9.204 413,394 -0.02(-0.21%)
Feb 01, 2019 9.175 9.255 9.175 9.223 455,446 +0.05(+0.52%)
Jan 31, 2019 9.252 9.252 9.153 9.175 589,861 -0.07(-0.79%)
Jan 30, 2019 9.303 9.303 9.207 9.249 534,101 +0.01(+0.07%)
Jan 29, 2019 9.239 9.265 9.166 9.242 551,417 +0.00(+0.03%)
Jan 28, 2019 9.274 9.280 9.185 9.239 616,575 -0.02(-0.24%)
Jan 25, 2019 9.175 9.261 9.131 9.261 425,272 +0.15(+1.61%)
Jan 24, 2019 9.083 9.137 9.045 9.115 399,092 +0.03(+0.39%)
Jan 23, 2019 9.058 9.086 8.946 9.080 319,849 +0.03(+0.28%)
Jan 22, 2019 9.067 9.070 8.994 9.055 506,454 -0.02(-0.18%)
Jan 18, 2019 9.007 9.096 8.959 9.070 517,052 +0.07(+0.74%)
Jan 17, 2019 8.956 9.029 8.937 9.004 447,859 +0.04(+0.43%)
Jan 16, 2019 9.000 9.035 8.883 8.965 543,578 -0.01(-0.14%)
Jan 15, 2019 8.978 8.981 8.816 8.978 485,970 +0.06(+0.71%)
Jan 14, 2019 9.039 9.039 8.902 8.915 472,303 -0.10(-1.13%)
Jan 11, 2019 9.067 9.074 8.981 9.016 518,310 -0.05(-0.53%)
Jan 10, 2019 9.083 9.090 8.991 9.064 458,746 -0.01(-0.14%)
Jan 09, 2019 9.029 9.077 8.908 9.077 446,740 +0.13(+1.42%)
Jan 08, 2019 9.029 9.029 8.841 8.950 667,513 +0.05(+0.61%)
Jan 07, 2019 8.867 8.997 8.813 8.895 651,423 +0.08(+0.87%)
Jan 04, 2019 8.660 8.819 8.577 8.819 764,106 +0.27(+3.20%)
Jan 03, 2019 8.418 8.596 8.377 8.545 820,366 +0.17(+2.05%)
Jan 02, 2019 8.240 8.450 8.240 8.374 1,278,909 +0.13(+1.62%)
Dec 31, 2018 8.269 8.364 8.196 8.240 1,393,685 +0.11(+1.37%)
Dec 28, 2018 8.081 8.218 8.052 8.129 845,515 +0.09(+1.15%)
Dec 27, 2018 8.100 8.103 7.813 8.036 854,039 -0.04(-0.43%)
Dec 26, 2018 7.868 8.078 7.836 8.071 614,246 +0.24(+3.13%)
Dec 24, 2018 8.021 8.021 7.798 7.826 627,064 -0.18(-2.26%)
Dec 21, 2018 8.116 8.176 7.998 8.008 715,701 -0.14(-1.72%)
Dec 20, 2018 8.113 8.259 8.113 8.148 1,064,481 -0.08(-0.93%)
Dec 19, 2018 8.301 8.345 8.199 8.224 767,740 -0.07(-0.84%)
Dec 18, 2018 8.371 8.393 8.259 8.294 1,196,020 -0.10(-1.14%)
Dec 17, 2018 8.622 8.670 8.358 8.390 753,178 -0.27(-3.16%)
Dec 14, 2018 8.584 8.701 8.530 8.663 490,021 +0.06(+0.74%)
Dec 13, 2018 8.590 8.643 8.549 8.600 494,698 +0.01(+0.11%)
Dec 12, 2018 8.631 8.724 8.584 8.590 883,833 -0.02(-0.22%)
Dec 11, 2018 8.679 8.730 8.600 8.609 422,364 -0.03(-0.40%)
Dec 10, 2018 8.765 8.822 8.625 8.644 679,715 -0.14(-1.63%)
Dec 07, 2018 8.915 8.965 8.775 8.787 529,311 -0.10(-1.07%)
Dec 06, 2018 8.880 8.902 8.698 8.883 1,148,828 -0.21(-2.34%)
Dec 04, 2018 9.131 9.236 9.029 9.096 814,397 -0.01(-0.14%)
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.