Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.86 25.21 24.80 25.05 357,279 +0.19(+0.77%)
Feb 27, 2019 25.19 25.19 24.73 24.86 318,225 +0.09(+0.36%)
Feb 26, 2019 24.59 24.82 24.46 24.77 338,695 +0.27(+1.10%)
Feb 25, 2019 24.64 24.64 24.38 24.50 317,872 +0.07(+0.30%)
Feb 22, 2019 24.48 24.48 24.26 24.42 216,737 +0.16(+0.67%)
Feb 21, 2019 24.27 24.45 24.04 24.26 261,053 -0.01(-0.03%)
Feb 20, 2019 24.51 24.69 24.23 24.27 306,339 -0.08(-0.33%)
Feb 19, 2019 24.38 24.52 24.13 24.35 416,428 +0.36(+1.49%)
Feb 15, 2019 23.80 24.09 23.74 23.99 229,147 +0.22(+0.92%)
Feb 14, 2019 23.59 23.86 23.45 23.77 243,146 +0.21(+0.90%)
Feb 13, 2019 23.80 23.80 23.53 23.56 372,852 -0.07(-0.28%)
Feb 12, 2019 23.83 23.83 23.54 23.63 639,599 -0.01(-0.03%)
Feb 11, 2019 23.89 23.98 23.59 23.64 336,643 -0.20(-0.85%)
Feb 08, 2019 23.64 23.99 23.42 23.84 438,512 +0.78(+3.39%)
Feb 07, 2019 23.30 23.38 22.89 23.06 307,541 -0.21(-0.91%)
Feb 06, 2019 23.48 23.48 23.24 23.27 231,661 -0.21(-0.90%)
Feb 05, 2019 23.57 23.65 23.44 23.48 194,071 -0.07(-0.28%)
Feb 04, 2019 23.60 23.64 23.47 23.55 161,596 -0.05(-0.21%)
Feb 01, 2019 23.47 23.68 23.47 23.59 178,034 +0.12(+0.52%)
Jan 31, 2019 23.67 23.67 23.42 23.47 230,577 -0.19(-0.79%)
Jan 30, 2019 23.80 23.80 23.55 23.66 208,780 +0.02(+0.07%)
Jan 29, 2019 23.64 23.70 23.45 23.64 215,549 +0.01(+0.03%)
Jan 28, 2019 23.72 23.74 23.50 23.64 241,019 -0.06(-0.24%)
Jan 25, 2019 23.47 23.69 23.36 23.69 166,239 +0.37(+1.61%)
Jan 24, 2019 23.24 23.37 23.14 23.32 156,005 +0.09(+0.39%)
Jan 23, 2019 23.17 23.24 22.89 23.23 125,029 +0.07(+0.28%)
Jan 22, 2019 23.20 23.20 23.01 23.16 197,973 -0.04(-0.18%)
Jan 18, 2019 23.04 23.27 22.92 23.20 202,116 +0.17(+0.74%)
Jan 17, 2019 22.91 23.10 22.86 23.03 175,068 +0.10(+0.43%)
Jan 16, 2019 23.02 23.11 22.72 22.94 212,485 -0.03(-0.14%)
Jan 15, 2019 22.97 22.98 22.55 22.97 189,966 +0.16(+0.71%)
Jan 14, 2019 23.12 23.12 22.77 22.81 184,623 -0.26(-1.13%)
Jan 11, 2019 23.20 23.21 22.98 23.07 202,607 -0.12(-0.53%)
Jan 10, 2019 23.24 23.25 23.00 23.19 179,324 -0.03(-0.14%)
Jan 09, 2019 23.10 23.22 22.79 23.22 174,631 +0.33(+1.42%)
Jan 08, 2019 23.10 23.10 22.62 22.89 260,931 +0.14(+0.61%)
Jan 07, 2019 22.68 23.02 22.54 22.76 254,642 +0.20(+0.87%)
Jan 04, 2019 22.15 22.56 21.94 22.56 298,690 +0.70(+3.20%)
Jan 03, 2019 21.54 21.99 21.43 21.86 320,682 +0.44(+2.05%)
Jan 02, 2019 21.08 21.62 21.08 21.42 499,926 +0.34(+1.62%)
Dec 31, 2018 21.15 21.40 20.97 21.08 544,792 +0.28(+1.37%)
Dec 28, 2018 20.67 21.02 20.60 20.79 330,512 +0.24(+1.15%)
Dec 27, 2018 20.72 20.73 19.99 20.56 333,844 -0.09(-0.43%)
Dec 26, 2018 20.13 20.66 20.05 20.65 240,109 +0.63(+3.13%)
Dec 24, 2018 20.52 20.52 19.95 20.02 245,119 -0.46(-2.26%)
Dec 21, 2018 20.76 20.92 20.46 20.49 279,768 -0.36(-1.72%)
Dec 20, 2018 20.75 21.13 20.75 20.84 416,106 -0.20(-0.93%)
Dec 19, 2018 21.23 21.35 20.97 21.04 300,110 -0.18(-0.84%)
Dec 18, 2018 21.41 21.47 21.13 21.22 467,525 -0.24(-1.14%)
Dec 17, 2018 22.06 22.18 21.38 21.46 294,417 -0.70(-3.16%)
Dec 14, 2018 21.96 22.26 21.82 22.16 191,549 +0.16(+0.74%)
Dec 13, 2018 21.98 22.11 21.87 22.00 193,378 +0.02(+0.11%)
Dec 12, 2018 22.08 22.32 21.96 21.98 345,491 -0.05(-0.22%)
Dec 11, 2018 22.20 22.33 22.00 22.02 165,102 -0.09(-0.40%)
Dec 10, 2018 22.42 22.57 22.06 22.11 265,701 -0.37(-1.63%)
Dec 07, 2018 22.81 22.94 22.45 22.48 206,908 -0.24(-1.07%)
Dec 06, 2018 22.72 22.77 22.25 22.72 449,078 -0.55(-2.34%)
Dec 04, 2018 23.36 23.63 23.10 23.27 318,348 -0.03(-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.