Brookfield Renewable (NY: BEP )

28.53 +0.24 (+0.85%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.79 21.81 21.64 21.69 62,921 -0.08(-0.36%)
Apr 27, 2017 21.76 21.82 21.67 21.77 69,222 +0.04(+0.16%)
Apr 26, 2017 21.86 21.86 21.65 21.74 52,901 -0.11(-0.49%)
Apr 25, 2017 21.86 21.95 21.73 21.84 54,663 -0.07(-0.32%)
Apr 24, 2017 22.08 22.08 21.86 21.91 82,206 +0.02(+0.10%)
Apr 21, 2017 22.03 22.07 21.75 21.89 93,861 -0.04(-0.16%)
Apr 20, 2017 21.97 22.02 21.77 21.93 34,332 +0.01(+0.07%)
Apr 19, 2017 22.26 22.26 21.81 21.91 138,473 -0.38(-1.72%)
Apr 18, 2017 22.23 22.49 22.22 22.30 104,363 +0.08(+0.35%)
Apr 17, 2017 21.95 22.23 21.95 22.22 115,281 +0.27(+1.23%)
Apr 13, 2017 22.07 22.11 21.90 21.95 51,798 -0.08(-0.36%)
Apr 12, 2017 21.96 22.05 21.89 22.03 60,686 +0.14(+0.62%)
Apr 11, 2017 21.68 21.91 21.68 21.89 62,772 +0.14(+0.65%)
Apr 10, 2017 21.69 21.84 21.51 21.75 117,803 +0.28(+1.29%)
Apr 07, 2017 21.36 21.54 21.34 21.47 44,893 +0.12(+0.57%)
Apr 06, 2017 21.17 21.37 21.09 21.35 41,351 +0.19(+0.91%)
Apr 05, 2017 21.12 21.17 21.02 21.16 55,620 +0.21(+1.02%)
Apr 04, 2017 20.76 21.06 20.70 20.95 98,614 +0.06(+0.31%)
Apr 03, 2017 21.05 21.12 20.80 20.88 70,013 -0.28(-1.35%)
Mar 31, 2017 21.11 21.32 21.11 21.17 91,523 +0.14(+0.64%)
Mar 30, 2017 21.16 21.17 20.99 21.03 53,444 -0.05(-0.24%)
Mar 29, 2017 20.91 21.10 20.82 21.08 50,882 +0.21(+0.99%)
Mar 28, 2017 20.95 21.07 20.77 20.87 120,129 +0.05(+0.24%)
Mar 27, 2017 20.76 20.97 20.65 20.82 45,226 +0.10(+0.48%)
Mar 24, 2017 20.53 20.85 20.50 20.72 59,297 +0.20(+0.97%)
Mar 23, 2017 20.50 20.68 20.50 20.53 36,606 +0.01(+0.03%)
Mar 22, 2017 20.15 20.52 20.09 20.52 46,823 +0.26(+1.30%)
Mar 21, 2017 20.55 20.55 20.22 20.25 72,233 -0.10(-0.49%)
Mar 20, 2017 20.47 20.51 20.24 20.35 61,345 -0.14(-0.69%)
Mar 17, 2017 20.53 20.65 20.49 20.50 54,259 -0.09(-0.41%)
Mar 16, 2017 20.62 20.73 20.42 20.58 61,094 +0.06(+0.31%)
Mar 15, 2017 20.10 20.61 20.06 20.52 145,946 +0.43(+2.16%)
Mar 14, 2017 20.26 20.29 20.03 20.08 77,596 -0.25(-1.23%)
Mar 13, 2017 20.50 20.50 20.26 20.33 127,563 -0.04(-0.21%)
Mar 10, 2017 20.40 20.45 20.33 20.38 122,061 +0.06(+0.32%)
Mar 09, 2017 20.34 20.39 20.26 20.31 70,086 -0.08(-0.38%)
Mar 08, 2017 20.45 20.50 20.31 20.39 143,695 -0.02(-0.10%)
Mar 07, 2017 20.48 20.51 20.36 20.41 104,931 -0.08(-0.38%)
Mar 06, 2017 20.69 20.69 20.45 20.49 73,123 -0.19(-0.90%)
Mar 03, 2017 20.74 20.79 20.58 20.68 131,301 -0.01(-0.07%)
Mar 02, 2017 20.92 20.92 20.68 20.69 250,640 -0.11(-0.51%)
Mar 01, 2017 20.92 21.00 20.74 20.80 187,570 +0.06(+0.27%)
Feb 28, 2017 21.22 21.24 20.74 20.74 225,582 -0.48(-2.25%)
Feb 27, 2017 21.37 21.42 21.17 21.22 67,896 -0.21(-0.96%)
Feb 24, 2017 21.48 21.48 21.22 21.42 78,384 +0.18(+0.87%)
Feb 23, 2017 20.94 21.31 20.89 21.24 186,224 +0.53(+2.56%)
Feb 22, 2017 20.73 20.82 20.62 20.71 63,670 +0.03(+0.17%)
Feb 21, 2017 20.66 20.71 20.49 20.67 126,352 +0.16(+0.78%)
Feb 17, 2017 20.51 20.51 20.51 0 -0.06(-0.31%)
Feb 16, 2017 20.62 20.68 20.48 20.58 78,969 +0.07(+0.34%)
Feb 15, 2017 20.34 20.51 20.34 20.51 69,458 +0.13(+0.65%)
Feb 14, 2017 20.62 20.62 20.30 20.37 77,604 -0.13(-0.61%)
Feb 13, 2017 20.45 20.62 20.45 20.50 89,394 +0.06(+0.31%)
Feb 10, 2017 20.64 20.72 20.40 20.44 104,972 -0.10(-0.51%)
Feb 09, 2017 20.67 20.76 20.51 20.54 84,459 -0.02(-0.10%)
Feb 08, 2017 20.53 20.67 20.48 20.56 48,022 -0.01(-0.03%)
Feb 07, 2017 20.74 20.85 20.57 20.57 65,136 -0.33(-1.57%)
Feb 06, 2017 20.99 20.99 20.59 20.90 60,408 -0.08(-0.40%)
Feb 03, 2017 20.83 21.41 20.59 20.98 150,330 +0.36(+1.76%)
Feb 02, 2017 20.83 21.01 20.60 20.62 65,677 -0.33(-1.60%)
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.