Brookfield Renewable (NY: BEP )

39.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.07 25.29 24.95 24.97 173,700 -0.09(-0.37%)
Aug 29, 2019 24.93 25.09 24.73 25.07 289,594 +0.04(+0.16%)
Aug 28, 2019 24.99 25.18 24.91 25.03 293,137 +0.23(+0.94%)
Aug 27, 2019 24.93 25.03 24.71 24.79 287,347 +0.13(+0.54%)
Aug 26, 2019 24.35 24.74 24.35 24.66 166,087 +0.31(+1.29%)
Aug 23, 2019 24.81 24.89 24.29 24.35 249,600 -0.39(-1.59%)
Aug 22, 2019 24.97 25.00 24.68 24.74 222,471 -0.05(-0.21%)
Aug 21, 2019 24.67 24.86 24.67 24.79 231,781 +0.13(+0.51%)
Aug 20, 2019 24.67 24.86 24.57 24.67 295,273 +0.07(+0.27%)
Aug 19, 2019 24.37 24.63 24.27 24.60 292,026 +0.41(+1.68%)
Aug 16, 2019 23.89 24.40 23.89 24.19 194,100 +0.20(+0.83%)
Aug 15, 2019 23.88 24.15 23.81 23.99 327,412 +0.04(+0.17%)
Aug 14, 2019 23.86 24.01 23.70 23.95 235,677 +0.09(+0.39%)
Aug 13, 2019 23.88 24.03 23.80 23.86 249,831 -0.07(-0.28%)
Aug 12, 2019 24.00 24.13 23.80 23.93 152,563 -0.04(-0.17%)
Aug 09, 2019 23.90 24.06 23.84 23.97 144,300 +0.08(+0.33%)
Aug 08, 2019 23.84 23.97 23.67 23.89 208,983 +0.27(+1.13%)
Aug 07, 2019 23.87 23.87 23.53 23.62 282,925 -0.24(-1.01%)
Aug 06, 2019 24.00 24.07 23.66 23.86 313,812 -0.09(-0.39%)
Aug 05, 2019 23.92 24.13 23.82 23.95 173,025 -0.07(-0.28%)
Aug 02, 2019 24.11 24.18 23.91 24.02 236,400 -0.03(-0.11%)
Aug 01, 2019 24.00 24.31 23.83 24.05 271,848 +0.15(+0.61%)
Jul 31, 2019 23.97 24.17 23.74 23.90 205,512 -0.01(-0.03%)
Jul 30, 2019 23.95 24.01 23.80 23.91 123,255 -0.01(-0.06%)
Jul 29, 2019 23.89 23.99 23.83 23.92 135,751 -0.01(-0.03%)
Jul 26, 2019 24.00 24.09 23.87 23.93 121,050 -0.06(-0.25%)
Jul 25, 2019 24.17 24.19 23.77 23.99 338,566 -0.31(-1.26%)
Jul 24, 2019 24.07 24.31 23.96 24.29 267,265 +0.16(+0.66%)
Jul 23, 2019 24.17 24.17 23.90 24.13 374,419 +0.03(+0.11%)
Jul 22, 2019 24.17 24.33 24.01 24.11 226,341 +0.05(+0.19%)
Jul 19, 2019 24.11 24.16 24.01 24.06 131,250 -0.03(-0.11%)
Jul 18, 2019 24.00 24.16 23.87 24.09 140,997 +0.08(+0.33%)
Jul 17, 2019 24.06 24.10 23.96 24.01 146,526 +0.05(+0.22%)
Jul 16, 2019 24.00 24.07 23.86 23.95 142,602 +0.00(+0.00%)
Jul 15, 2019 24.00 24.08 23.81 23.95 137,704 +0.00(+0.00%)
Jul 12, 2019 24.23 24.25 23.79 23.95 518,850 -0.27(-1.13%)
Jul 11, 2019 24.00 24.34 23.99 24.23 336,829 +0.24(+1.00%)
Jul 10, 2019 23.93 24.17 23.73 23.99 278,092 +0.17(+0.70%)
Jul 09, 2019 23.96 23.96 23.61 23.82 278,518 -0.12(-0.50%)
Jul 08, 2019 24.00 24.08 23.82 23.94 215,289 -0.05(-0.19%)
Jul 05, 2019 23.81 24.03 23.42 23.99 293,700 -0.01(-0.03%)
Jul 03, 2019 23.71 24.09 23.71 23.99 199,950 +0.41(+1.72%)
Jul 02, 2019 23.31 23.69 23.13 23.59 386,742 +0.32(+1.38%)
Jul 01, 2019 23.13 23.33 23.13 23.27 165,243 +0.21(+0.90%)
Jun 28, 2019 23.15 23.18 22.95 23.06 144,600 +0.02(+0.09%)
Jun 27, 2019 22.89 23.06 22.66 23.04 198,364 +0.08(+0.35%)
Jun 26, 2019 23.03 23.13 22.78 22.96 219,145 -0.07(-0.29%)
Jun 25, 2019 23.06 23.14 22.95 23.03 187,039 +0.00(+0.00%)
Jun 24, 2019 23.08 23.11 22.95 23.03 248,448 +0.07(+0.29%)
Jun 21, 2019 22.99 23.13 22.87 22.96 258,900 -0.03(-0.14%)
Jun 20, 2019 23.00 23.09 22.93 22.99 221,782 +0.15(+0.67%)
Jun 19, 2019 22.67 22.89 22.60 22.84 288,297 +0.19(+0.82%)
Jun 18, 2019 22.67 22.92 22.60 22.65 314,230 +0.08(+0.35%)
Jun 17, 2019 22.40 22.59 22.40 22.57 233,025 +0.20(+0.89%)
Jun 14, 2019 22.26 22.43 22.24 22.37 199,050 +0.07(+0.33%)
Jun 13, 2019 22.36 22.52 22.21 22.30 205,315 -0.10(-0.45%)
Jun 12, 2019 22.43 22.57 22.33 22.40 217,341 -0.02(-0.09%)
Jun 11, 2019 22.59 22.64 22.29 22.42 245,977 -0.01(-0.03%)
Jun 10, 2019 22.67 22.67 22.33 22.43 238,392 -0.07(-0.30%)
Jun 07, 2019 22.33 22.57 22.25 22.49 196,200 +0.29(+1.29%)
Jun 06, 2019 22.00 22.30 22.00 22.21 232,335 +0.29(+1.34%)
Jun 05, 2019 21.91 22.08 21.85 21.91 190,038 +0.11(+0.49%)
Jun 04, 2019 21.62 21.88 21.62 21.81 192,024 +0.19(+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.