Brookfield Renewable (NY: BEP )

27.51 -0.04 (-0.15%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.71 21.73 21.56 21.61 63,169 -0.08(-0.36%)
Apr 27, 2017 21.67 21.74 21.59 21.69 69,495 +0.04(+0.16%)
Apr 26, 2017 21.77 21.77 21.57 21.65 53,109 -0.11(-0.49%)
Apr 25, 2017 21.78 21.86 21.64 21.76 54,879 -0.07(-0.32%)
Apr 24, 2017 21.99 21.99 21.78 21.83 82,530 +0.02(+0.10%)
Apr 21, 2017 21.94 21.98 21.66 21.81 94,231 -0.04(-0.16%)
Apr 20, 2017 21.88 21.93 21.69 21.84 34,467 +0.01(+0.07%)
Apr 19, 2017 22.18 22.18 21.73 21.83 139,018 -0.38(-1.72%)
Apr 18, 2017 22.14 22.40 22.13 22.21 104,775 +0.08(+0.35%)
Apr 17, 2017 21.86 22.14 21.86 22.13 115,736 +0.27(+1.23%)
Apr 13, 2017 21.98 22.03 21.81 21.86 52,002 -0.08(-0.36%)
Apr 12, 2017 21.87 21.96 21.81 21.94 60,925 +0.13(+0.62%)
Apr 11, 2017 21.59 21.82 21.59 21.81 63,020 +0.14(+0.65%)
Apr 10, 2017 21.60 21.76 21.42 21.66 118,267 +0.28(+1.29%)
Apr 07, 2017 21.27 21.46 21.25 21.39 45,070 +0.12(+0.57%)
Apr 06, 2017 21.08 21.28 21.01 21.27 41,514 +0.19(+0.91%)
Apr 05, 2017 21.03 21.09 20.94 21.08 55,839 +0.21(+1.02%)
Apr 04, 2017 20.68 20.98 20.62 20.86 99,003 +0.06(+0.31%)
Apr 03, 2017 20.96 21.03 20.71 20.80 70,289 -0.28(-1.35%)
Mar 31, 2017 21.03 21.24 21.03 21.08 91,883 +0.13(+0.64%)
Mar 30, 2017 21.08 21.09 20.91 20.95 53,655 -0.05(-0.24%)
Mar 29, 2017 20.83 21.01 20.74 21.00 51,083 +0.21(+0.99%)
Mar 28, 2017 20.87 20.99 20.69 20.79 120,602 +0.05(+0.24%)
Mar 27, 2017 20.68 20.89 20.57 20.74 45,404 +0.10(+0.48%)
Mar 24, 2017 20.45 20.76 20.42 20.64 59,531 +0.20(+0.97%)
Mar 23, 2017 20.42 20.60 20.42 20.45 36,750 +0.01(+0.03%)
Mar 22, 2017 20.07 20.44 20.01 20.44 47,008 +0.26(+1.30%)
Mar 21, 2017 20.47 20.47 20.14 20.18 72,518 -0.10(-0.49%)
Mar 20, 2017 20.39 20.43 20.16 20.27 61,587 -0.14(-0.69%)
Mar 17, 2017 20.45 20.57 20.41 20.42 54,473 -0.09(-0.42%)
Mar 16, 2017 20.54 20.65 20.34 20.50 61,334 +0.06(+0.31%)
Mar 15, 2017 20.02 20.53 19.98 20.44 146,522 +0.43(+2.16%)
Mar 14, 2017 20.18 20.21 19.95 20.01 77,902 -0.25(-1.23%)
Mar 13, 2017 20.42 20.42 20.18 20.25 128,066 -0.04(-0.21%)
Mar 10, 2017 20.32 20.37 20.25 20.30 122,542 +0.06(+0.32%)
Mar 09, 2017 20.26 20.31 20.18 20.23 70,362 -0.08(-0.38%)
Mar 08, 2017 20.37 20.42 20.23 20.31 144,261 -0.02(-0.10%)
Mar 07, 2017 20.40 20.43 20.28 20.33 105,345 -0.08(-0.38%)
Mar 06, 2017 20.61 20.61 20.37 20.41 73,411 -0.18(-0.90%)
Mar 03, 2017 20.66 20.71 20.49 20.59 131,818 -0.01(-0.07%)
Mar 02, 2017 20.84 20.84 20.60 20.61 251,628 -0.11(-0.51%)
Mar 01, 2017 20.84 20.91 20.66 20.71 188,309 +0.06(+0.27%)
Feb 28, 2017 21.13 21.16 20.66 20.66 226,472 -0.48(-2.25%)
Feb 27, 2017 21.29 21.33 21.09 21.13 68,164 -0.21(-0.96%)
Feb 24, 2017 21.40 21.40 21.14 21.34 78,693 +0.18(+0.87%)
Feb 23, 2017 20.86 21.22 20.81 21.15 186,958 +0.53(+2.56%)
Feb 22, 2017 20.65 20.74 20.54 20.63 63,921 +0.03(+0.17%)
Feb 21, 2017 20.58 20.63 20.41 20.59 126,850 +0.16(+0.78%)
Feb 17, 2017 20.43 20.43 20.43 0 -0.06(-0.31%)
Feb 16, 2017 20.54 20.60 20.40 20.49 79,281 +0.07(+0.34%)
Feb 15, 2017 20.26 20.43 20.26 20.43 69,731 +0.13(+0.65%)
Feb 14, 2017 20.54 20.54 20.22 20.29 77,910 -0.13(-0.61%)
Feb 13, 2017 20.37 20.54 20.37 20.42 89,746 +0.06(+0.31%)
Feb 10, 2017 20.56 20.64 20.32 20.36 105,386 -0.10(-0.51%)
Feb 09, 2017 20.58 20.68 20.43 20.46 84,792 -0.02(-0.10%)
Feb 08, 2017 20.45 20.59 20.40 20.48 48,211 -0.01(-0.03%)
Feb 07, 2017 20.65 20.77 20.49 20.49 65,393 -0.33(-1.57%)
Feb 06, 2017 20.91 20.91 20.51 20.81 60,646 -0.08(-0.40%)
Feb 03, 2017 20.74 21.32 20.51 20.90 150,923 +0.36(+1.76%)
Feb 02, 2017 20.74 20.93 20.52 20.54 65,936 -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.