Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.72 16.77 15.58 15.87 1,397,627 +0.31(+2.02%)
Mar 30, 2020 15.21 15.72 14.68 15.56 1,249,753 +0.16(+1.07%)
Mar 27, 2020 15.34 15.93 14.88 15.40 1,380,668 -0.58(-3.60%)
Mar 26, 2020 15.49 16.70 15.45 15.97 2,064,856 +0.45(+2.91%)
Mar 25, 2020 13.59 16.29 13.16 15.52 2,800,451 +2.12(+15.81%)
Mar 24, 2020 12.07 13.58 11.97 13.40 2,198,886 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,767,492 -1.92(-14.30%)
Mar 20, 2020 13.67 14.12 13.12 13.40 1,876,402 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.77 13.12 2,236,457 -0.11(-0.85%)
Mar 18, 2020 14.11 14.20 11.89 13.23 3,267,793 -1.64(-11.05%)
Mar 17, 2020 14.01 15.03 13.27 14.88 3,719,500 +0.80(+5.65%)
Mar 16, 2020 14.04 15.01 13.47 14.08 2,173,406 -1.95(-12.14%)
Mar 13, 2020 15.43 16.20 14.94 16.03 1,905,578 +1.27(+8.58%)
Mar 12, 2020 14.79 15.50 13.46 14.76 2,998,078 -1.84(-11.09%)
Mar 11, 2020 17.56 17.69 16.34 16.60 2,065,584 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.48 17.81 2,030,277 -0.55(-3.01%)
Mar 09, 2020 18.50 19.48 17.93 18.36 2,426,975 -1.74(-8.66%)
Mar 06, 2020 20.02 20.15 19.61 20.10 1,243,083 -0.23(-1.14%)
Mar 05, 2020 20.14 20.39 19.84 20.33 958,193 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.27 20.42 960,268 +0.24(+1.20%)
Mar 03, 2020 20.44 20.92 20.01 20.18 1,680,362 -0.01(-0.06%)
Mar 02, 2020 18.68 20.31 18.68 20.19 2,052,264 +1.56(+8.38%)
Feb 28, 2020 18.24 18.77 17.57 18.63 2,831,734 -0.30(-1.56%)
Feb 27, 2020 19.27 19.40 18.89 18.92 2,021,077 -0.26(-1.36%)
Feb 26, 2020 18.80 19.50 18.68 19.18 1,063,296 +0.22(+1.17%)
Feb 25, 2020 19.81 20.03 18.76 18.96 1,955,580 -0.85(-4.27%)
Feb 24, 2020 19.96 20.29 19.69 19.81 1,682,149 -0.74(-3.58%)
Feb 21, 2020 20.58 20.64 20.25 20.54 769,413 -0.09(-0.42%)
Feb 20, 2020 20.83 21.03 20.56 20.63 822,189 -0.13(-0.63%)
Feb 19, 2020 20.66 20.89 20.54 20.76 1,383,309 +0.24(+1.19%)
Feb 18, 2020 19.88 20.65 19.88 20.52 1,015,592 +0.65(+3.28%)
Feb 14, 2020 19.43 19.89 19.42 19.87 669,568 +0.44(+2.27%)
Feb 13, 2020 19.39 19.52 19.33 19.42 651,387 +0.02(+0.11%)
Feb 12, 2020 19.45 19.54 19.29 19.40 582,376 +0.00(+0.02%)
Feb 11, 2020 19.23 19.46 19.23 19.40 529,554 +0.14(+0.72%)
Feb 10, 2020 19.02 19.36 18.99 19.26 700,882 +0.31(+1.62%)
Feb 07, 2020 19.03 19.15 18.70 18.95 890,105 -0.01(-0.06%)
Feb 06, 2020 18.08 19.52 18.08 18.96 2,213,118 +0.60(+3.26%)
Feb 05, 2020 17.94 18.37 17.94 18.37 700,487 +0.32(+1.78%)
Feb 04, 2020 17.98 18.20 17.94 18.05 958,692 +0.06(+0.34%)
Feb 03, 2020 17.70 18.14 17.68 17.98 1,333,823 +0.22(+1.21%)
Jan 31, 2020 17.43 17.80 17.42 17.77 875,293 +0.27(+1.54%)
Jan 30, 2020 17.21 17.58 17.21 17.50 527,543 +0.22(+1.29%)
Jan 29, 2020 17.32 17.40 17.18 17.28 831,819 +0.05(+0.28%)
Jan 28, 2020 16.88 17.31 16.81 17.23 997,681 +0.36(+2.16%)
Jan 27, 2020 16.90 16.97 16.80 16.86 1,040,057 -0.10(-0.60%)
Jan 24, 2020 16.95 17.05 16.91 16.97 512,393 +0.02(+0.11%)
Jan 23, 2020 16.90 16.98 16.85 16.95 480,544 +0.07(+0.41%)
Jan 22, 2020 17.09 17.12 16.85 16.88 798,848 -0.13(-0.75%)
Jan 21, 2020 16.89 17.15 16.86 17.01 952,928 +0.13(+0.80%)
Jan 17, 2020 16.88 16.93 16.77 16.87 1,055,234 +0.03(+0.19%)
Jan 16, 2020 16.99 17.13 16.81 16.84 1,026,874 -0.08(-0.50%)
Jan 15, 2020 16.82 17.00 16.77 16.92 1,236,267 +0.14(+0.85%)
Jan 14, 2020 16.82 16.95 16.75 16.78 1,477,691 -0.01(-0.04%)
Jan 13, 2020 17.49 17.49 16.79 16.79 3,331,324 -0.74(-4.20%)
Jan 10, 2020 17.63 17.78 17.51 17.52 260,311 -0.11(-0.60%)
Jan 09, 2020 17.12 17.68 17.12 17.63 412,087 +0.34(+1.94%)
Jan 08, 2020 17.15 17.33 17.12 17.29 397,971 +0.12(+0.70%)
Jan 07, 2020 17.13 17.28 17.03 17.17 284,842 +0.05(+0.30%)
Jan 06, 2020 16.95 17.13 16.89 17.12 452,782 +0.26(+1.51%)
Jan 03, 2020 16.57 16.93 16.44 16.87 396,364 +0.21(+1.25%)
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.