Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.41 21.53 21.21 21.49 568,707 +0.20(+0.95%)
Jun 29, 2020 21.22 21.62 21.01 21.29 431,256 +0.02(+0.08%)
Jun 26, 2020 21.74 21.78 21.15 21.27 704,015 -0.39(-1.82%)
Jun 25, 2020 21.23 21.67 20.98 21.67 567,366 +0.32(+1.49%)
Jun 24, 2020 21.96 21.96 21.20 21.35 855,531 -0.63(-2.86%)
Jun 23, 2020 22.66 22.66 21.81 21.98 661,763 -0.26(-1.19%)
Jun 22, 2020 22.43 22.62 21.99 22.24 1,153,076 +0.27(+1.23%)
Jun 19, 2020 22.18 22.59 21.85 21.97 1,184,724 -0.07(-0.33%)
Jun 18, 2020 22.01 22.26 21.73 22.05 405,465 -0.19(-0.85%)
Jun 17, 2020 22.05 22.47 21.89 22.23 669,844 +0.37(+1.68%)
Jun 16, 2020 22.36 22.36 21.32 21.87 861,731 +0.14(+0.66%)
Jun 15, 2020 20.65 21.75 20.61 21.72 616,847 +0.46(+2.15%)
Jun 12, 2020 21.16 21.51 20.72 21.26 1,115,415 +0.58(+2.82%)
Jun 11, 2020 21.32 21.40 20.63 20.68 1,058,026 -1.29(-5.86%)
Jun 10, 2020 22.31 22.41 21.87 21.97 988,061 -0.31(-1.37%)
Jun 09, 2020 22.16 22.33 21.69 22.27 818,986 -0.10(-0.46%)
Jun 08, 2020 21.84 22.35 21.79 22.38 1,293,195 +0.75(+3.49%)
Jun 05, 2020 21.63 22.00 21.52 21.62 1,213,027 +0.13(+0.58%)
Jun 04, 2020 21.87 22.02 21.28 21.50 1,199,870 -0.39(-1.76%)
Jun 03, 2020 21.81 22.05 21.59 21.88 3,116,148 +0.17(+0.79%)
Jun 02, 2020 21.69 21.76 21.57 21.71 2,119,446 +0.05(+0.25%)
Jun 01, 2020 21.57 21.80 21.49 21.66 1,666,793 -0.26(-1.19%)
May 29, 2020 21.74 21.92 21.44 21.92 2,103,576 +0.38(+1.77%)
May 28, 2020 21.69 21.70 21.46 21.54 1,255,204 -0.30(-1.38%)
May 27, 2020 21.57 21.87 21.57 21.84 2,986,460 -0.85(-3.74%)
May 26, 2020 22.43 22.91 22.35 22.69 551,062 +1.05(+4.87%)
May 22, 2020 21.79 21.94 21.47 21.63 351,970 -0.23(-1.06%)
May 21, 2020 21.75 22.18 21.57 21.87 295,588 -0.12(-0.53%)
May 20, 2020 22.19 22.19 21.62 21.98 682,684 +0.21(+0.94%)
May 19, 2020 22.69 22.73 21.77 21.78 605,212 -1.04(-4.57%)
May 18, 2020 21.63 23.05 21.53 22.82 627,566 +1.47(+6.90%)
May 15, 2020 20.97 21.35 20.65 21.35 383,356 -0.22(-1.03%)
May 14, 2020 20.91 21.57 20.58 21.57 976,664 +0.21(+1.00%)
May 13, 2020 22.55 22.55 21.17 21.36 678,440 -0.91(-4.09%)
May 12, 2020 22.99 23.42 22.10 22.27 557,059 -0.42(-1.87%)
May 11, 2020 22.30 22.71 21.86 22.69 529,361 +0.48(+2.15%)
May 08, 2020 21.75 22.27 21.61 22.21 463,166 +0.58(+2.68%)
May 07, 2020 21.46 21.65 21.07 21.63 618,921 +0.57(+2.69%)
May 06, 2020 20.94 21.42 20.85 21.07 566,650 +0.28(+1.35%)
May 05, 2020 20.18 20.92 20.18 20.79 714,025 +0.87(+4.39%)
May 04, 2020 19.93 20.61 19.85 19.91 584,345 -0.24(-1.20%)
May 01, 2020 20.16 20.51 20.12 20.15 817,827 -0.76(-3.65%)
Apr 30, 2020 21.28 21.28 20.25 20.92 619,026 -0.18(-0.87%)
Apr 29, 2020 21.23 21.60 21.10 21.10 1,419,213 +0.38(+1.83%)
Apr 28, 2020 20.87 21.24 20.53 20.72 567,648 +0.17(+0.82%)
Apr 27, 2020 19.63 20.64 19.56 20.55 796,949 +0.97(+4.94%)
Apr 24, 2020 19.59 19.95 19.39 19.58 599,022 -0.17(-0.88%)
Apr 23, 2020 19.74 20.16 19.66 19.76 611,216 -0.03(-0.14%)
Apr 22, 2020 19.84 20.06 19.58 19.78 371,618 +0.38(+1.95%)
Apr 21, 2020 19.95 20.50 19.39 19.40 569,587 -0.77(-3.80%)
Apr 20, 2020 20.36 20.75 19.70 20.17 1,215,487 -0.77(-3.68%)
Apr 17, 2020 20.61 21.01 20.34 20.94 612,249 +0.95(+4.78%)
Apr 16, 2020 20.06 20.46 19.64 19.99 332,354 +0.01(+0.04%)
Apr 15, 2020 20.35 20.40 19.87 19.98 547,570 -0.78(-3.74%)
Apr 14, 2020 20.39 21.25 20.34 20.76 626,241 +0.63(+3.13%)
Apr 13, 2020 20.45 20.45 19.22 20.13 411,749 -0.33(-1.59%)
Apr 09, 2020 20.30 21.06 20.20 20.45 1,028,561 +0.46(+2.32%)
Apr 08, 2020 19.31 20.31 19.21 19.99 761,678 +0.71(+3.68%)
Apr 07, 2020 20.07 20.29 19.02 19.28 1,139,154 +0.09(+0.49%)
Apr 06, 2020 18.57 19.58 18.31 19.18 879,855 +1.38(+7.74%)
Apr 03, 2020 18.06 18.39 17.53 17.81 688,024 -0.23(-1.26%)
Apr 02, 2020 17.77 18.44 17.57 18.03 1,002,414 +0.12(+0.70%)
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.