Brookfield Renewable (NY: BEP )

27.54 -1.55 (-5.33%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.43 26.61 26.22 26.60 187,280 +0.36(+1.36%)
Mar 28, 2019 26.46 26.51 26.09 26.24 136,145 -0.25(-0.94%)
Mar 27, 2019 26.39 26.49 26.27 26.49 185,630 +0.17(+0.66%)
Mar 26, 2019 26.15 26.45 26.15 26.31 137,597 +0.16(+0.60%)
Mar 25, 2019 25.96 26.21 25.96 26.16 185,147 +0.09(+0.35%)
Mar 22, 2019 26.16 26.21 25.95 26.06 146,076 -0.08(-0.32%)
Mar 21, 2019 26.11 26.24 26.06 26.15 124,316 +0.03(+0.13%)
Mar 20, 2019 26.19 26.31 25.89 26.11 198,516 +0.00(+0.00%)
Mar 19, 2019 26.18 26.32 26.09 26.11 182,510 -0.05(-0.19%)
Mar 18, 2019 26.21 26.29 25.95 26.16 178,985 +0.07(+0.26%)
Mar 15, 2019 26.04 26.27 25.99 26.10 182,235 +0.11(+0.42%)
Mar 14, 2019 25.81 26.07 25.80 25.99 197,209 +0.15(+0.58%)
Mar 13, 2019 25.75 25.92 25.72 25.84 216,824 +0.09(+0.36%)
Mar 12, 2019 25.68 25.78 25.61 25.75 171,554 +0.07(+0.26%)
Mar 11, 2019 25.60 25.79 25.55 25.68 168,773 +0.07(+0.29%)
Mar 08, 2019 25.40 25.61 25.32 25.61 177,430 +0.22(+0.85%)
Mar 07, 2019 25.39 25.73 25.29 25.39 242,059 +0.02(+0.07%)
Mar 06, 2019 25.15 25.42 25.01 25.37 182,880 +0.24(+0.96%)
Mar 05, 2019 25.16 25.35 25.00 25.13 176,668 -0.01(-0.03%)
Mar 04, 2019 25.06 25.14 24.86 25.14 396,378 +0.19(+0.77%)
Mar 01, 2019 25.05 25.07 24.85 24.95 302,244 -0.10(-0.40%)
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%)
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.