Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16.58 16.73 16.51 16.52 262,607 -0.06(-0.37%)
Aug 29, 2019 16.49 16.60 16.36 16.58 437,821 +0.15(+0.90%)
Aug 28, 2019 16.41 16.53 16.36 16.43 446,442 +0.15(+0.94%)
Aug 27, 2019 16.37 16.43 16.22 16.28 437,624 +0.09(+0.54%)
Aug 26, 2019 15.99 16.24 15.99 16.19 252,947 +0.21(+1.29%)
Aug 23, 2019 16.29 16.35 15.95 15.99 380,135 -0.26(-1.59%)
Aug 22, 2019 16.39 16.42 16.21 16.24 338,818 -0.04(-0.21%)
Aug 21, 2019 16.20 16.32 16.20 16.28 352,998 +0.08(+0.51%)
Aug 20, 2019 16.20 16.32 16.14 16.20 449,695 +0.04(+0.27%)
Aug 19, 2019 16.00 16.17 15.93 16.15 444,749 +0.27(+1.68%)
Aug 16, 2019 15.68 16.02 15.68 15.89 295,610 +0.13(+0.83%)
Aug 15, 2019 15.68 15.85 15.63 15.75 498,642 +0.03(+0.17%)
Aug 14, 2019 15.67 15.76 15.56 15.73 358,931 +0.06(+0.39%)
Aug 13, 2019 15.68 15.78 15.63 15.67 380,487 -0.04(-0.28%)
Aug 12, 2019 15.76 15.84 15.63 15.71 232,350 -0.03(-0.17%)
Aug 09, 2019 15.69 15.80 15.65 15.74 219,765 +0.05(+0.33%)
Aug 08, 2019 15.65 15.74 15.54 15.68 318,276 +0.18(+1.13%)
Aug 07, 2019 15.67 15.67 15.45 15.51 430,889 -0.16(-1.01%)
Aug 06, 2019 15.76 15.81 15.54 15.67 477,928 -0.06(-0.39%)
Aug 05, 2019 15.71 15.84 15.64 15.73 263,513 -0.04(-0.28%)
Aug 02, 2019 15.83 15.87 15.70 15.77 360,032 -0.02(-0.11%)
Aug 01, 2019 15.76 15.96 15.65 15.79 414,018 +0.10(+0.61%)
Jul 31, 2019 15.74 15.87 15.59 15.69 312,990 -0.00(-0.03%)
Jul 30, 2019 15.72 15.76 15.63 15.70 187,714 -0.01(-0.06%)
Jul 29, 2019 15.69 15.75 15.64 15.71 206,746 -0.00(-0.03%)
Jul 26, 2019 15.76 15.82 15.68 15.71 184,356 -0.04(-0.25%)
Jul 25, 2019 15.87 15.88 15.61 15.75 515,629 -0.20(-1.26%)
Jul 24, 2019 15.81 15.96 15.73 15.95 407,039 +0.11(+0.66%)
Jul 23, 2019 15.87 15.87 15.69 15.85 570,232 +0.02(+0.11%)
Jul 22, 2019 15.87 15.97 15.76 15.83 344,712 +0.03(+0.19%)
Jul 19, 2019 15.83 15.86 15.77 15.80 199,890 -0.02(-0.11%)
Jul 18, 2019 15.76 15.86 15.67 15.82 214,735 +0.05(+0.33%)
Jul 17, 2019 15.80 15.82 15.73 15.76 223,155 +0.04(+0.22%)
Jul 16, 2019 15.76 15.81 15.67 15.73 217,179 +0.00(+0.00%)
Jul 15, 2019 15.76 15.81 15.64 15.73 209,721 +0.00(+0.00%)
Jul 12, 2019 15.91 15.92 15.62 15.73 790,197 -0.18(-1.13%)
Jul 11, 2019 15.76 15.98 15.75 15.91 512,984 +0.16(+1.00%)
Jul 10, 2019 15.71 15.87 15.58 15.75 423,528 +0.11(+0.70%)
Jul 09, 2019 15.73 15.73 15.50 15.64 424,177 -0.08(-0.50%)
Jul 08, 2019 15.76 15.81 15.64 15.72 327,880 -0.03(-0.19%)
Jul 05, 2019 15.63 15.78 15.38 15.75 447,298 -0.00(-0.03%)
Jul 03, 2019 15.57 15.82 15.57 15.75 304,519 +0.27(+1.72%)
Jul 02, 2019 15.31 15.56 15.19 15.49 588,999 +0.21(+1.38%)
Jul 01, 2019 15.19 15.32 15.19 15.28 251,661 +0.14(+0.90%)
Jun 28, 2019 15.20 15.22 15.07 15.14 220,222 +0.01(+0.09%)
Jun 27, 2019 15.03 15.14 14.88 15.13 302,104 +0.05(+0.35%)
Jun 26, 2019 15.12 15.19 14.96 15.08 333,753 -0.04(-0.29%)
Jun 25, 2019 15.14 15.19 15.07 15.12 284,857 +0.00(+0.00%)
Jun 24, 2019 15.15 15.18 15.07 15.12 378,380 +0.04(+0.29%)
Jun 21, 2019 15.10 15.19 15.02 15.08 394,299 -0.02(-0.15%)
Jun 20, 2019 15.10 15.16 15.06 15.10 337,770 +0.10(+0.67%)
Jun 19, 2019 14.88 15.03 14.84 15.00 439,070 +0.12(+0.82%)
Jun 18, 2019 14.88 15.05 14.84 14.87 478,566 +0.05(+0.35%)
Jun 17, 2019 14.71 14.84 14.71 14.82 354,892 +0.13(+0.89%)
Jun 14, 2019 14.62 14.73 14.60 14.69 303,148 +0.05(+0.33%)
Jun 13, 2019 14.68 14.79 14.58 14.64 312,691 -0.07(-0.45%)
Jun 12, 2019 14.73 14.82 14.66 14.71 331,005 -0.01(-0.09%)
Jun 11, 2019 14.83 14.87 14.64 14.72 374,618 -0.00(-0.03%)
Jun 10, 2019 14.88 14.88 14.66 14.73 363,065 -0.04(-0.30%)
Jun 07, 2019 14.66 14.82 14.61 14.77 298,808 +0.19(+1.29%)
Jun 06, 2019 14.45 14.65 14.45 14.58 353,841 +0.19(+1.34%)
Jun 05, 2019 14.39 14.50 14.34 14.39 289,423 +0.07(+0.49%)
Jun 04, 2019 14.20 14.37 14.20 14.32 292,448 +0.12(+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.