Brookfield Renewable (NY: BEP )

32.31 +0.27 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.10 20.36 20.03 20.24 136,326 +0.11(+0.53%)
Jul 30, 2018 20.32 20.32 20.02 20.13 128,713 -0.03(-0.13%)
Jul 27, 2018 20.50 20.50 20.00 20.16 155,550 -0.20(-0.98%)
Jul 26, 2018 20.28 20.41 20.13 20.36 170,119 +0.09(+0.43%)
Jul 25, 2018 20.31 20.31 20.12 20.27 133,897 +0.11(+0.53%)
Jul 24, 2018 20.28 20.32 20.13 20.17 153,514 -0.17(-0.85%)
Jul 23, 2018 20.50 20.50 20.28 20.34 91,129 -0.07(-0.33%)
Jul 20, 2018 20.28 20.45 20.28 20.41 133,083 +0.23(+1.16%)
Jul 19, 2018 20.25 20.25 20.14 20.17 137,634 -0.09(-0.43%)
Jul 18, 2018 20.21 20.28 20.13 20.26 148,003 +0.02(+0.10%)
Jul 17, 2018 20.29 20.38 20.23 20.24 114,609 -0.17(-0.85%)
Jul 16, 2018 20.45 20.46 20.31 20.41 142,659 +0.05(+0.23%)
Jul 13, 2018 20.33 20.40 20.23 20.37 114,501 +0.09(+0.43%)
Jul 12, 2018 20.17 20.33 20.13 20.28 162,168 +0.16(+0.80%)
Jul 11, 2018 20.28 20.28 20.01 20.12 143,236 -0.17(-0.82%)
Jul 10, 2018 20.46 20.46 20.27 20.29 151,344 -0.11(-0.52%)
Jul 09, 2018 20.53 20.62 20.35 20.39 153,642 -0.04(-0.20%)
Jul 06, 2018 20.40 20.49 20.35 20.43 143,740 +0.05(+0.23%)
Jul 05, 2018 20.46 20.47 20.23 20.39 113,523 +0.15(+0.76%)
Jul 03, 2018 20.23 20.23 20.23 0 -0.03(-0.13%)
Jul 02, 2018 20.14 20.29 20.03 20.26 129,814 +0.23(+1.13%)
Jun 29, 2018 19.97 20.22 19.93 20.03 204,762 +0.15(+0.77%)
Jun 28, 2018 19.94 20.09 19.81 19.88 226,558 -0.02(-0.10%)
Jun 27, 2018 19.94 20.07 19.87 19.90 154,159 -0.09(-0.43%)
Jun 26, 2018 20.00 20.03 19.82 19.99 263,880 -0.01(-0.07%)
Jun 25, 2018 19.93 20.08 19.87 20.00 275,158 +0.09(+0.47%)
Jun 22, 2018 19.91 20.06 19.86 19.91 248,232 +0.00(+0.00%)
Jun 21, 2018 19.89 19.91 19.71 19.91 276,130 +0.03(+0.17%)
Jun 20, 2018 19.99 20.01 19.84 19.87 210,292 -0.18(-0.90%)
Jun 19, 2018 20.17 20.00 20.05 193,855 -0.11(-0.56%)
Jun 18, 2018 20.22 20.22 20.02 20.17 149,407 +0.03(+0.17%)
Jun 15, 2018 20.33 20.13 20.13 196,812 -0.20(-0.98%)
Jun 14, 2018 20.44 20.44 20.25 20.33 123,463 +0.05(+0.23%)
Jun 13, 2018 20.48 20.50 20.17 20.29 151,902 +0.05(+0.23%)
Jun 12, 2018 20.57 20.59 20.21 20.24 182,701 -0.24(-1.17%)
Jun 11, 2018 20.57 20.62 20.46 20.48 214,311 -0.11(-0.52%)
Jun 08, 2018 20.49 20.64 20.41 20.59 274,354 +0.20(+0.98%)
Jun 07, 2018 20.59 20.59 20.29 20.39 122,668 -0.12(-0.59%)
Jun 06, 2018 20.42 20.51 111,600 -0.18(-0.87%)
Jun 05, 2018 20.85 20.85 20.60 20.69 132,817 -0.09(-0.42%)
Jun 04, 2018 20.67 20.82 20.67 20.77 117,136 +0.17(+0.84%)
Jun 01, 2018 20.71 20.71 20.46 20.60 121,993 -0.01(-0.06%)
May 31, 2018 20.73 20.79 20.59 20.61 124,641 -0.26(-1.25%)
May 30, 2018 20.93 20.97 20.81 20.87 152,068 -0.35(-1.66%)
May 29, 2018 21.00 21.25 20.95 21.23 187,552 +0.15(+0.73%)
May 25, 2018 21.07 21.07 21.07 0 -0.05(-0.25%)
May 24, 2018 21.00 21.17 20.97 21.13 85,615 +0.00(+0.00%)
May 23, 2018 20.87 21.18 20.78 21.13 82,483 +0.24(+1.15%)
May 22, 2018 21.13 21.23 20.75 20.89 121,738 -0.29(-1.38%)
May 21, 2018 21.00 21.23 20.93 21.18 80,539 +0.21(+1.02%)
May 18, 2018 20.86 20.99 20.75 20.97 162,219 +0.09(+0.45%)
May 17, 2018 20.87 20.87 20.76 20.87 158,514 +0.04(+0.19%)
May 16, 2018 20.69 20.85 20.69 20.83 138,048 +0.11(+0.55%)
May 15, 2018 20.68 20.80 20.51 20.72 155,223 -0.06(-0.29%)
May 14, 2018 20.95 20.95 20.71 20.78 189,969 -0.07(-0.32%)
May 11, 2018 20.93 20.99 20.79 20.85 114,910 +0.01(+0.03%)
May 10, 2018 20.65 20.89 20.65 20.84 92,640 +0.29(+1.43%)
May 09, 2018 20.45 20.59 20.25 20.55 126,799 +0.22(+1.08%)
May 08, 2018 20.52 20.52 20.14 20.33 139,539 -0.19(-0.94%)
May 07, 2018 20.66 20.66 20.45 20.52 134,985 +0.02(+0.10%)
May 04, 2018 20.52 20.61 20.47 20.50 106,785 +0.03(+0.13%)
May 03, 2018 20.49 20.65 20.41 20.47 97,345 +0.05(+0.26%)
May 02, 2018 20.27 20.51 20.22 20.42 135,133 +0.17(+0.86%)
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.