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 16.76 15.57 15.87 1,398,118 +0.31(+2.02%)
Mar 30, 2020 15.20 15.71 14.68 15.55 1,250,192 +0.16(+1.07%)
Mar 27, 2020 15.34 15.92 14.87 15.39 1,381,152 -0.58(-3.60%)
Mar 26, 2020 15.49 16.69 15.44 15.97 2,065,580 +0.45(+2.91%)
Mar 25, 2020 13.59 16.28 13.15 15.51 2,801,434 +2.12(+15.81%)
Mar 24, 2020 12.07 13.57 11.96 13.40 2,199,658 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,768,463 -1.92(-14.30%)
Mar 20, 2020 13.67 14.11 13.12 13.40 1,877,060 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.76 13.12 2,237,242 -0.11(-0.85%)
Mar 18, 2020 14.10 14.19 11.88 13.23 3,268,940 -1.64(-11.05%)
Mar 17, 2020 14.00 15.02 13.27 14.87 3,720,805 +0.80(+5.65%)
Mar 16, 2020 14.04 15.00 13.47 14.08 2,174,169 -1.95(-12.14%)
Mar 13, 2020 15.42 16.19 14.94 16.02 1,906,247 +1.27(+8.58%)
Mar 12, 2020 14.79 15.49 13.46 14.76 2,999,130 -1.84(-11.09%)
Mar 11, 2020 17.55 17.68 16.34 16.60 2,066,309 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.47 17.80 2,030,990 -0.55(-3.01%)
Mar 09, 2020 18.50 19.47 17.93 18.36 2,427,826 -1.74(-8.66%)
Mar 06, 2020 20.01 20.14 19.61 20.10 1,243,519 -0.23(-1.14%)
Mar 05, 2020 20.14 20.38 19.83 20.33 958,530 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.26 20.41 960,605 +0.24(+1.20%)
Mar 03, 2020 20.44 20.91 20.00 20.17 1,680,952 -0.01(-0.06%)
Mar 02, 2020 18.67 20.30 18.67 20.18 2,052,985 +1.56(+8.38%)
Feb 28, 2020 18.23 18.76 17.56 18.62 2,832,728 -0.30(-1.56%)
Feb 27, 2020 19.27 19.39 18.89 18.92 2,021,787 -0.26(-1.36%)
Feb 26, 2020 18.80 19.49 18.68 19.18 1,063,669 +0.22(+1.17%)
Feb 25, 2020 19.80 20.03 18.75 18.95 1,956,267 -0.85(-4.27%)
Feb 24, 2020 19.95 20.28 19.68 19.80 1,682,739 -0.74(-3.58%)
Feb 21, 2020 20.58 20.63 20.24 20.54 769,683 -0.09(-0.42%)
Feb 20, 2020 20.83 21.02 20.55 20.62 822,477 -0.13(-0.63%)
Feb 19, 2020 20.65 20.89 20.54 20.75 1,383,795 +0.24(+1.19%)
Feb 18, 2020 19.88 20.65 19.88 20.51 1,015,949 +0.65(+3.28%)
Feb 14, 2020 19.42 19.88 19.42 19.86 669,803 +0.44(+2.27%)
Feb 13, 2020 19.39 19.51 19.32 19.42 651,616 +0.02(+0.11%)
Feb 12, 2020 19.44 19.53 19.29 19.40 582,580 +0.00(+0.02%)
Feb 11, 2020 19.23 19.45 19.23 19.39 529,739 +0.14(+0.72%)
Feb 10, 2020 19.02 19.35 18.98 19.25 701,128 +0.31(+1.62%)
Feb 07, 2020 19.03 19.14 18.70 18.95 890,418 -0.01(-0.06%)
Feb 06, 2020 18.08 19.51 18.08 18.96 2,213,895 +0.60(+3.25%)
Feb 05, 2020 17.94 18.37 17.94 18.36 700,733 +0.32(+1.78%)
Feb 04, 2020 17.98 18.19 17.94 18.04 959,028 +0.06(+0.34%)
Feb 03, 2020 17.69 18.13 17.68 17.98 1,334,291 +0.21(+1.21%)
Jan 31, 2020 17.42 17.80 17.41 17.76 875,600 +0.27(+1.54%)
Jan 30, 2020 17.20 17.57 17.20 17.49 527,728 +0.22(+1.29%)
Jan 29, 2020 17.31 17.40 17.17 17.27 832,111 +0.05(+0.28%)
Jan 28, 2020 16.88 17.30 16.80 17.22 998,031 +0.36(+2.16%)
Jan 27, 2020 16.90 16.97 16.79 16.86 1,040,423 -0.10(-0.60%)
Jan 24, 2020 16.95 17.04 16.90 16.96 512,573 +0.02(+0.11%)
Jan 23, 2020 16.89 16.98 16.84 16.94 480,713 +0.07(+0.41%)
Jan 22, 2020 17.08 17.11 16.84 16.87 799,129 -0.13(-0.75%)
Jan 21, 2020 16.89 17.14 16.86 17.00 953,263 +0.13(+0.80%)
Jan 17, 2020 16.87 16.93 16.77 16.87 1,055,605 +0.03(+0.19%)
Jan 16, 2020 16.99 17.13 16.81 16.83 1,027,235 -0.08(-0.50%)
Jan 15, 2020 16.82 17.00 16.76 16.92 1,236,701 +0.14(+0.85%)
Jan 14, 2020 16.82 16.94 16.74 16.77 1,478,209 -0.01(-0.04%)
Jan 13, 2020 17.48 17.48 16.78 16.78 3,332,494 -0.74(-4.20%)
Jan 10, 2020 17.62 17.77 17.50 17.52 260,402 -0.11(-0.60%)
Jan 09, 2020 17.11 17.68 17.11 17.62 412,232 +0.34(+1.94%)
Jan 08, 2020 17.14 17.32 17.11 17.29 398,111 +0.12(+0.70%)
Jan 07, 2020 17.13 17.27 17.02 17.17 284,942 +0.05(+0.30%)
Jan 06, 2020 16.95 17.12 16.88 17.12 452,941 +0.26(+1.51%)
Jan 03, 2020 16.56 16.93 16.44 16.86 396,503 +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.