Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.92 27.42 26.80 27.37 154,636 +0.31(+1.13%)
May 30, 2019 27.41 27.71 27.07 27.07 229,558 -0.42(-1.53%)
May 29, 2019 27.69 27.69 27.26 27.49 204,323 -0.20(-0.72%)
May 28, 2019 27.30 27.75 27.30 27.69 264,059 +0.54(+1.99%)
May 24, 2019 27.21 27.30 27.07 27.15 144,394 +0.07(+0.28%)
May 23, 2019 26.95 27.10 26.72 27.07 132,425 +0.10(+0.37%)
May 22, 2019 26.80 27.11 26.79 26.97 139,228 +0.07(+0.28%)
May 21, 2019 26.99 27.03 26.80 26.90 265,515 +0.09(+0.34%)
May 20, 2019 26.72 26.97 26.64 26.80 146,917 +0.17(+0.66%)
May 17, 2019 26.57 26.71 26.42 26.63 127,696 +0.11(+0.41%)
May 16, 2019 26.44 26.68 26.39 26.52 160,820 +0.08(+0.31%)
May 15, 2019 26.39 26.55 26.31 26.44 159,076 +0.10(+0.38%)
May 14, 2019 26.26 26.39 26.20 26.34 147,331 +0.09(+0.35%)
May 13, 2019 26.18 26.26 26.02 26.25 195,187 +0.05(+0.19%)
May 10, 2019 25.86 26.26 25.80 26.20 150,160 +0.46(+1.78%)
May 09, 2019 25.71 25.89 25.56 25.74 138,676 +0.00(+0.00%)
May 08, 2019 25.88 26.06 25.74 25.74 121,707 -0.17(-0.64%)
May 07, 2019 26.02 26.02 25.71 25.91 139,951 -0.12(-0.45%)
May 06, 2019 25.81 26.11 25.66 26.02 187,805 +0.05(+0.19%)
May 03, 2019 26.34 26.34 25.87 25.97 184,397 -0.19(-0.73%)
May 02, 2019 26.41 26.61 26.09 26.16 474,422 +0.06(+0.22%)
May 01, 2019 26.24 26.31 26.09 26.11 141,180 -0.13(-0.51%)
Apr 30, 2019 26.29 26.32 26.11 26.24 167,356 +0.06(+0.22%)
Apr 29, 2019 26.24 26.30 26.10 26.18 133,460 +0.05(+0.19%)
Apr 26, 2019 26.12 26.15 25.94 26.13 118,326 +0.10(+0.38%)
Apr 25, 2019 25.92 26.10 25.77 26.03 161,742 -0.07(-0.26%)
Apr 24, 2019 26.29 26.31 25.91 26.10 212,340 -0.19(-0.73%)
Apr 23, 2019 26.37 26.46 26.20 26.29 213,631 -0.09(-0.35%)
Apr 22, 2019 26.38 26.46 26.25 26.38 175,951 +0.13(+0.51%)
Apr 18, 2019 26.25 26.26 26.10 26.25 206,020 +0.00(+0.00%)
Apr 17, 2019 26.41 26.41 26.20 26.25 110,112 -0.04(-0.16%)
Apr 16, 2019 26.35 26.35 26.18 26.29 146,354 +0.09(+0.35%)
Apr 15, 2019 26.32 26.34 26.10 26.20 231,285 +0.12(+0.45%)
Apr 12, 2019 26.29 26.30 25.97 26.08 136,105 -0.10(-0.38%)
Apr 11, 2019 26.37 26.37 26.07 26.18 157,422 -0.23(-0.88%)
Apr 10, 2019 26.47 26.64 26.39 26.41 122,424 -0.07(-0.28%)
Apr 09, 2019 26.64 26.72 26.47 26.49 116,558 -0.15(-0.56%)
Apr 08, 2019 26.21 26.69 26.21 26.64 202,212 +0.48(+1.85%)
Apr 05, 2019 26.14 26.26 25.93 26.16 275,335 -0.03(-0.13%)
Apr 04, 2019 26.39 26.39 26.14 26.19 179,916 -0.14(-0.54%)
Apr 03, 2019 26.60 26.67 26.33 26.33 256,580 -0.27(-1.00%)
Apr 02, 2019 26.65 26.76 26.54 26.60 150,939 -0.03(-0.13%)
Apr 01, 2019 26.59 26.68 26.34 26.63 217,389 +0.03(+0.13%)
Mar 29, 2019 26.43 26.61 26.22 26.60 187,280 +0.36(+1.36%)
Mar 28, 2019 26.46 26.51 26.09 26.24 136,145 -0.25(-0.94%)
Mar 27, 2019 26.39 26.49 26.27 26.49 185,630 +0.17(+0.66%)
Mar 26, 2019 26.15 26.45 26.15 26.31 137,597 +0.16(+0.60%)
Mar 25, 2019 25.96 26.21 25.96 26.16 185,147 +0.09(+0.35%)
Mar 22, 2019 26.16 26.21 25.95 26.06 146,076 -0.08(-0.32%)
Mar 21, 2019 26.11 26.24 26.06 26.15 124,316 +0.03(+0.13%)
Mar 20, 2019 26.19 26.31 25.89 26.11 198,516 +0.00(+0.00%)
Mar 19, 2019 26.18 26.32 26.09 26.11 182,510 -0.05(-0.19%)
Mar 18, 2019 26.21 26.29 25.95 26.16 178,985 +0.07(+0.26%)
Mar 15, 2019 26.04 26.27 25.99 26.10 182,235 +0.11(+0.42%)
Mar 14, 2019 25.81 26.07 25.80 25.99 197,209 +0.15(+0.58%)
Mar 13, 2019 25.75 25.92 25.72 25.84 216,824 +0.09(+0.36%)
Mar 12, 2019 25.68 25.78 25.61 25.75 171,554 +0.07(+0.26%)
Mar 11, 2019 25.60 25.79 25.55 25.68 168,773 +0.07(+0.29%)
Mar 08, 2019 25.40 25.61 25.32 25.61 177,430 +0.22(+0.85%)
Mar 07, 2019 25.39 25.73 25.29 25.39 242,059 +0.02(+0.07%)
Mar 06, 2019 25.15 25.42 25.01 25.37 182,880 +0.24(+0.96%)
Mar 05, 2019 25.16 25.35 25.00 25.13 176,668 -0.01(-0.03%)
Mar 04, 2019 25.06 25.14 24.86 25.14 396,378 +0.19(+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.