Brookfield Renewable (NY: BEP )

31.30 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.58 22.58 22.37 22.52 55,321 -0.04(-0.18%)
Jul 28, 2017 22.47 22.57 22.12 22.56 91,954 +0.23(+1.02%)
Jul 27, 2017 22.57 22.57 22.28 22.33 101,229 -0.25(-1.09%)
Jul 26, 2017 22.47 22.61 22.41 22.58 73,036 +0.11(+0.50%)
Jul 25, 2017 22.48 22.50 22.25 22.47 90,142 +0.04(+0.18%)
Jul 24, 2017 22.43 22.48 22.30 22.43 94,657 +0.10(+0.45%)
Jul 21, 2017 22.32 22.40 22.20 22.33 100,620 +0.01(+0.06%)
Jul 20, 2017 22.38 22.43 22.28 22.31 63,601 -0.07(-0.30%)
Jul 19, 2017 22.00 22.42 22.00 22.38 87,958 +0.41(+1.85%)
Jul 18, 2017 21.88 21.98 21.83 21.97 54,706 +0.15(+0.67%)
Jul 17, 2017 21.86 21.91 21.72 21.83 53,350 -0.14(-0.64%)
Jul 14, 2017 21.75 22.17 21.75 21.97 87,000 +0.27(+1.23%)
Jul 13, 2017 21.79 21.79 21.65 21.70 69,261 -0.07(-0.31%)
Jul 12, 2017 21.47 21.81 21.37 21.77 95,236 +0.41(+1.94%)
Jul 11, 2017 21.33 21.43 21.29 21.35 76,129 -0.17(-0.81%)
Jul 10, 2017 21.63 21.71 21.46 21.53 80,628 -0.05(-0.22%)
Jul 07, 2017 21.41 21.59 21.41 21.57 66,754 +0.15(+0.68%)
Jul 06, 2017 21.36 21.46 21.25 21.43 79,068 +0.09(+0.41%)
Jul 05, 2017 21.41 21.41 21.07 21.34 95,529 -0.14(-0.65%)
Jul 03, 2017 21.29 21.61 21.27 21.48 40,204 +0.19(+0.88%)
Jun 30, 2017 21.25 21.31 21.21 21.29 82,444 +0.05(+0.22%)
Jun 29, 2017 21.28 21.28 21.11 21.25 147,157 +0.01(+0.03%)
Jun 28, 2017 21.14 21.27 20.98 21.24 375,153 -0.78(-3.54%)
Jun 27, 2017 22.13 22.17 21.92 22.02 73,734 +0.07(+0.30%)
Jun 26, 2017 21.98 22.09 21.93 21.95 67,194 +0.04(+0.18%)
Jun 23, 2017 22.01 22.08 21.90 21.91 108,699 -0.15(-0.70%)
Jun 22, 2017 22.00 22.11 21.99 22.07 55,092 +0.12(+0.55%)
Jun 21, 2017 22.00 22.04 21.89 21.95 108,238 -0.09(-0.42%)
Jun 20, 2017 21.87 22.12 21.87 22.04 81,759 -0.06(-0.27%)
Jun 19, 2017 22.41 22.56 22.03 22.10 165,996 -0.54(-2.39%)
Jun 16, 2017 21.71 22.68 21.61 22.64 187,930 +0.93(+4.30%)
Jun 15, 2017 21.35 21.71 21.23 21.71 49,066 +0.28(+1.31%)
Jun 14, 2017 21.53 21.53 21.34 21.43 56,983 +0.01(+0.03%)
Jun 13, 2017 21.47 21.48 21.40 21.42 63,184 +0.13(+0.60%)
Jun 12, 2017 21.28 21.30 21.07 21.29 59,698 +0.19(+0.92%)
Jun 09, 2017 21.07 21.19 21.00 21.10 65,338 +0.07(+0.35%)
Jun 08, 2017 21.07 21.08 21.00 21.03 40,069 -0.06(-0.28%)
Jun 07, 2017 21.25 21.31 21.04 21.09 52,279 -0.19(-0.91%)
Jun 06, 2017 21.27 21.28 21.11 21.28 91,105 +0.11(+0.54%)
Jun 05, 2017 21.19 21.25 21.06 21.17 79,702 +0.03(+0.13%)
Jun 02, 2017 21.15 21.17 20.93 21.14 52,063 +0.04(+0.19%)
Jun 01, 2017 21.03 21.10 20.91 21.10 88,801 +0.19(+0.89%)
May 31, 2017 20.98 20.98 20.75 20.91 71,931 -0.03(-0.13%)
May 30, 2017 21.21 21.21 20.92 20.94 181,128 -0.22(-1.04%)
May 26, 2017 21.27 21.27 20.94 21.16 67,482 -0.11(-0.53%)
May 25, 2017 21.48 21.52 21.21 21.27 104,853 -0.21(-0.99%)
May 24, 2017 21.43 21.49 21.23 21.49 116,298 -0.12(-0.56%)
May 23, 2017 21.93 21.96 21.53 21.61 125,250 -0.33(-1.49%)
May 22, 2017 21.61 21.99 21.61 21.93 62,760 +0.33(+1.51%)
May 19, 2017 21.30 21.69 21.23 21.61 84,766 +0.35(+1.63%)
May 18, 2017 21.26 21.36 20.99 21.26 179,016 +0.00(+0.00%)
May 17, 2017 21.17 21.29 21.02 21.26 115,353 -0.01(-0.06%)
May 16, 2017 21.34 21.49 21.18 21.27 126,684 +0.11(+0.50%)
May 15, 2017 21.08 21.17 20.98 21.17 77,904 +0.19(+0.92%)
May 12, 2017 20.98 21.17 20.87 20.97 141,966 -0.02(-0.10%)
May 11, 2017 20.95 21.15 20.93 20.99 109,665 +0.00(+0.00%)
May 10, 2017 20.89 21.05 20.77 20.99 83,983 +0.31(+1.51%)
May 09, 2017 20.87 20.89 20.59 20.68 96,072 -0.08(-0.39%)
May 08, 2017 20.80 20.88 20.57 20.76 96,112 +0.10(+0.48%)
May 05, 2017 20.35 20.87 20.35 20.66 95,038 +0.37(+1.81%)
May 04, 2017 20.35 20.40 20.17 20.29 136,803 -0.06(-0.29%)
May 03, 2017 20.20 20.40 20.17 20.35 178,750 -0.08(-0.39%)
May 02, 2017 20.21 20.48 20.09 20.43 154,159 +0.29(+1.42%)
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.