Brookfield Renewable (NY: BEP )

32.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.13 20.31 20.01 20.22 374,103 +0.11(+0.53%)
Apr 27, 2018 19.96 20.12 19.95 20.11 75,909 +0.16(+0.80%)
Apr 26, 2018 20.05 20.06 19.87 19.95 254,187 +0.03(+0.17%)
Apr 25, 2018 20.14 20.14 19.83 19.92 143,013 -0.27(-1.35%)
Apr 24, 2018 20.37 20.37 20.09 20.19 112,363 -0.10(-0.49%)
Apr 23, 2018 20.49 20.49 20.23 20.29 108,741 -0.12(-0.59%)
Apr 20, 2018 20.43 20.66 20.37 20.41 102,766 -0.14(-0.68%)
Apr 19, 2018 20.71 20.74 20.47 20.55 91,779 -0.15(-0.74%)
Apr 18, 2018 20.93 20.94 20.67 20.71 118,897 -0.18(-0.86%)
Apr 17, 2018 20.83 20.98 20.71 20.89 131,737 +0.19(+0.90%)
Apr 16, 2018 20.58 20.82 20.56 20.70 108,261 +0.12(+0.58%)
Apr 13, 2018 20.55 20.67 20.50 20.58 103,288 +0.08(+0.39%)
Apr 12, 2018 20.67 20.69 20.40 20.50 181,152 -0.15(-0.74%)
Apr 11, 2018 20.58 20.69 20.45 20.65 88,468 +0.03(+0.13%)
Apr 10, 2018 20.27 20.65 20.27 20.63 175,024 +0.37(+1.81%)
Apr 09, 2018 20.23 20.45 20.16 20.26 126,457 +0.08(+0.40%)
Apr 06, 2018 20.53 20.53 20.15 20.18 166,563 -0.31(-1.53%)
Apr 05, 2018 20.42 20.58 20.30 20.49 350,508 +0.12(+0.59%)
Apr 04, 2018 20.59 20.59 20.20 20.37 408,448 -0.18(-0.88%)
Apr 03, 2018 20.75 20.77 20.51 20.55 185,496 -0.03(-0.16%)
Apr 02, 2018 20.73 20.91 20.51 20.59 140,331 -0.17(-0.80%)
Mar 29, 2018 20.75 20.75 20.75 0 -0.05(-0.22%)
Mar 28, 2018 20.50 20.94 20.43 20.80 202,341 +0.31(+1.50%)
Mar 27, 2018 20.45 20.66 20.31 20.49 123,498 +0.16(+0.79%)
Mar 26, 2018 20.35 20.36 20.16 20.33 92,553 +0.09(+0.46%)
Mar 23, 2018 20.28 20.56 20.17 20.24 145,225 -0.03(-0.16%)
Mar 22, 2018 20.23 20.38 20.09 20.27 99,567 +0.02(+0.10%)
Mar 21, 2018 20.13 20.52 20.10 20.25 173,032 +0.29(+1.47%)
Mar 20, 2018 20.19 20.29 19.93 19.96 193,797 -0.17(-0.86%)
Mar 19, 2018 20.05 20.15 19.87 20.13 162,240 +0.15(+0.73%)
Mar 16, 2018 20.34 20.34 19.95 19.99 171,997 -0.32(-1.58%)
Mar 15, 2018 20.47 20.47 20.18 20.31 109,129 -0.11(-0.55%)
Mar 14, 2018 20.33 20.45 20.21 20.42 121,011 +0.11(+0.56%)
Mar 13, 2018 20.43 20.43 20.24 20.31 152,589 -0.10(-0.49%)
Mar 12, 2018 20.39 20.54 20.28 20.41 259,195 +0.11(+0.56%)
Mar 09, 2018 20.17 20.36 20.15 20.29 123,471 +0.15(+0.76%)
Mar 08, 2018 20.27 20.31 20.05 20.14 113,049 -0.05(-0.26%)
Mar 07, 2018 20.25 20.06 20.19 100,296 -0.04(-0.20%)
Mar 06, 2018 20.23 20.39 20.18 20.23 153,690 +0.02(+0.10%)
Mar 05, 2018 20.09 20.29 19.98 20.21 207,706 +0.07(+0.36%)
Mar 02, 2018 20.30 20.33 20.10 20.14 138,892 -0.28(-1.37%)
Mar 01, 2018 20.72 20.72 19.99 20.42 299,119 -0.15(-0.75%)
Feb 28, 2018 20.92 20.92 20.53 20.57 167,563 -0.36(-1.72%)
Feb 27, 2018 21.27 21.33 20.88 20.93 175,846 -0.43(-2.03%)
Feb 26, 2018 21.51 21.69 21.28 21.37 307,477 -0.01(-0.03%)
Feb 23, 2018 21.34 21.52 21.25 21.37 111,864 +0.21(+0.98%)
Feb 22, 2018 21.12 21.17 144,084 -0.18(-0.84%)
Feb 21, 2018 21.63 21.63 21.31 21.35 117,709 -0.29(-1.32%)
Feb 20, 2018 21.67 21.67 21.43 21.63 281,484 -0.03(-0.15%)
Feb 16, 2018 21.67 21.67 21.67 0 +0.00(+0.00%)
Feb 15, 2018 21.53 21.72 21.45 21.67 158,430 +0.27(+1.25%)
Feb 14, 2018 21.50 21.67 21.33 21.40 119,533 -0.12(-0.56%)
Feb 13, 2018 21.47 21.53 21.26 21.52 138,754 +0.12(+0.56%)
Feb 12, 2018 21.61 21.69 21.21 21.40 194,434 -0.01(-0.06%)
Feb 09, 2018 21.35 21.45 20.90 21.41 239,265 +0.07(+0.31%)
Feb 08, 2018 21.60 21.64 21.32 21.35 147,930 -0.04(-0.19%)
Feb 07, 2018 21.81 21.97 21.32 21.39 311,806 +0.07(+0.31%)
Feb 06, 2018 21.32 21.70 21.15 21.32 370,312 +0.16(+0.76%)
Feb 05, 2018 21.29 21.40 20.95 21.16 187,803 -0.27(-1.28%)
Feb 02, 2018 21.94 22.04 21.29 21.43 194,487 -0.73(-3.31%)
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.