Skip to main content

Brookfield Renewable (NY: BEP )

23.28 +0.13 (+0.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.88 11.08 10.83 11.06 382,683 +0.12(+1.13%)
May 30, 2019 11.08 11.20 10.94 10.94 568,093 +0.01(+0.07%)
May 29, 2019 11.01 11.01 10.84 10.93 513,831 -0.08(-0.72%)
May 28, 2019 10.85 11.04 10.85 11.01 664,056 +0.22(+1.99%)
May 24, 2019 10.82 10.85 10.76 10.79 363,123 +0.03(+0.28%)
May 23, 2019 10.71 10.77 10.63 10.76 333,021 +0.04(+0.37%)
May 22, 2019 10.66 10.78 10.65 10.72 350,129 +0.03(+0.28%)
May 21, 2019 10.73 10.75 10.66 10.70 667,717 +0.04(+0.34%)
May 20, 2019 10.63 10.72 10.59 10.66 369,467 +0.07(+0.66%)
May 17, 2019 10.57 10.62 10.51 10.59 321,131 +0.04(+0.41%)
May 16, 2019 10.51 10.61 10.49 10.55 404,429 +0.03(+0.31%)
May 15, 2019 10.49 10.56 10.46 10.51 400,045 +0.04(+0.38%)
May 14, 2019 10.44 10.49 10.42 10.47 370,509 +0.04(+0.35%)
May 13, 2019 10.41 10.44 10.35 10.44 490,856 +0.02(+0.19%)
May 10, 2019 10.28 10.44 10.26 10.42 377,623 +0.18(+1.78%)
May 09, 2019 10.22 10.29 10.16 10.24 348,743 +0.00(+0.00%)
May 08, 2019 10.29 10.36 10.24 10.24 306,068 -0.07(-0.64%)
May 07, 2019 10.35 10.35 10.22 10.30 351,948 -0.05(-0.45%)
May 06, 2019 10.26 10.38 10.21 10.35 472,292 +0.02(+0.19%)
May 03, 2019 10.47 10.47 10.29 10.33 463,722 -0.08(-0.73%)
May 02, 2019 10.50 10.58 10.37 10.40 1,193,073 +0.02(+0.22%)
May 01, 2019 10.43 10.46 10.37 10.38 355,038 -0.05(-0.51%)
Apr 30, 2019 10.45 10.47 10.38 10.43 420,866 +0.02(+0.22%)
Apr 29, 2019 10.43 10.46 10.38 10.41 335,626 +0.02(+0.19%)
Apr 26, 2019 10.39 10.40 10.31 10.39 297,567 +0.04(+0.38%)
Apr 25, 2019 10.31 10.38 10.25 10.35 406,749 -0.03(-0.26%)
Apr 24, 2019 10.45 10.46 10.30 10.38 533,993 -0.08(-0.73%)
Apr 23, 2019 10.49 10.52 10.42 10.45 537,237 -0.04(-0.35%)
Apr 22, 2019 10.49 10.52 10.44 10.49 442,481 +0.05(+0.51%)
Apr 18, 2019 10.44 10.44 10.38 10.44 518,099 +0.00(+0.00%)
Apr 17, 2019 10.50 10.50 10.42 10.44 276,910 -0.02(-0.16%)
Apr 16, 2019 10.48 10.48 10.41 10.45 368,050 +0.04(+0.35%)
Apr 15, 2019 10.47 10.47 10.38 10.42 581,634 +0.05(+0.45%)
Apr 12, 2019 10.45 10.46 10.33 10.37 342,278 -0.04(-0.38%)
Apr 11, 2019 10.49 10.49 10.37 10.41 395,885 -0.09(-0.88%)
Apr 10, 2019 10.53 10.59 10.49 10.50 307,872 -0.03(-0.28%)
Apr 09, 2019 10.59 10.63 10.53 10.53 293,120 -0.06(-0.56%)
Apr 08, 2019 10.42 10.61 10.42 10.59 508,523 +0.19(+1.85%)
Apr 05, 2019 10.39 10.44 10.31 10.40 692,411 -0.01(-0.13%)
Apr 04, 2019 10.49 10.49 10.39 10.41 452,453 -0.06(-0.54%)
Apr 03, 2019 10.58 10.61 10.47 10.47 645,247 -0.11(-1.00%)
Apr 02, 2019 10.60 10.64 10.55 10.58 379,581 -0.01(-0.12%)
Apr 01, 2019 10.57 10.61 10.47 10.59 546,690 +0.01(+0.12%)
Mar 29, 2019 10.51 10.58 10.43 10.58 470,972 +0.14(+1.36%)
Mar 28, 2019 10.52 10.54 10.37 10.43 342,377 -0.10(-0.94%)
Mar 27, 2019 10.49 10.53 10.45 10.53 466,821 +0.07(+0.66%)
Mar 26, 2019 10.40 10.52 10.40 10.46 346,030 +0.06(+0.60%)
Mar 25, 2019 10.32 10.42 10.32 10.40 465,607 +0.04(+0.35%)
Mar 22, 2019 10.40 10.42 10.32 10.36 367,352 -0.03(-0.32%)
Mar 21, 2019 10.38 10.43 10.36 10.40 312,630 +0.01(+0.13%)
Mar 20, 2019 10.41 10.46 10.29 10.38 499,227 +0.00(+0.00%)
Mar 19, 2019 10.41 10.47 10.37 10.38 458,976 -0.02(-0.19%)
Mar 18, 2019 10.42 10.45 10.32 10.40 450,112 +0.03(+0.26%)
Mar 15, 2019 10.35 10.45 10.33 10.38 458,284 +0.04(+0.42%)
Mar 14, 2019 10.26 10.37 10.26 10.33 495,940 +0.06(+0.58%)
Mar 13, 2019 10.24 10.31 10.23 10.27 545,267 +0.04(+0.36%)
Mar 12, 2019 10.21 10.25 10.19 10.24 431,424 +0.03(+0.26%)
Mar 11, 2019 10.18 10.25 10.16 10.21 424,431 +0.03(+0.29%)
Mar 08, 2019 10.10 10.18 10.07 10.18 446,200 +0.09(+0.85%)
Mar 07, 2019 10.10 10.23 10.06 10.10 608,729 +0.01(+0.07%)
Mar 06, 2019 10.00 10.11 9.947 10.09 459,906 +0.10(+0.96%)
Mar 05, 2019 10.00 10.08 9.940 9.993 444,285 -0.00(-0.03%)
Mar 04, 2019 9.964 9.997 9.884 9.997 996,809 +0.08(+0.77%)
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.