Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.62 35.38 34.49 35.18 469,391 +0.80(+2.32%)
Sep 27, 2019 34.26 34.44 33.92 34.39 199,035 +0.40(+1.17%)
Sep 26, 2019 33.89 34.30 33.77 33.99 216,436 +0.28(+0.82%)
Sep 25, 2019 33.39 33.77 33.33 33.71 134,600 +0.14(+0.41%)
Sep 24, 2019 32.92 33.82 32.89 33.57 256,479 +0.80(+2.43%)
Sep 23, 2019 32.74 33.00 32.48 32.78 219,690 +0.17(+0.53%)
Sep 20, 2019 32.43 32.71 32.36 32.60 214,620 +0.21(+0.64%)
Sep 19, 2019 32.48 32.64 32.33 32.40 188,922 +0.07(+0.21%)
Sep 18, 2019 32.09 32.42 32.04 32.33 196,093 +0.26(+0.81%)
Sep 17, 2019 31.75 32.20 31.54 32.07 176,956 +0.34(+1.06%)
Sep 16, 2019 31.68 31.79 31.41 31.73 171,571 +0.01(+0.03%)
Sep 13, 2019 32.00 32.05 31.69 31.72 173,867 -0.18(-0.57%)
Sep 12, 2019 32.27 32.27 31.82 31.90 173,080 -0.16(-0.49%)
Sep 11, 2019 32.10 32.27 31.99 32.06 148,932 -0.12(-0.38%)
Sep 10, 2019 32.62 32.62 31.99 32.18 215,831 -0.29(-0.91%)
Sep 09, 2019 32.66 32.79 32.36 32.47 261,001 +0.06(+0.19%)
Sep 06, 2019 32.70 32.78 32.26 32.41 168,671 -0.14(-0.43%)
Sep 05, 2019 32.78 32.79 32.45 32.55 172,277 -0.15(-0.45%)
Sep 04, 2019 32.20 32.78 32.20 32.70 154,657 +0.55(+1.72%)
Sep 03, 2019 32.23 32.50 32.01 32.14 201,008 -0.30(-0.93%)
Aug 30, 2019 32.57 32.86 32.42 32.45 133,690 -0.12(-0.37%)
Aug 29, 2019 32.40 32.60 32.13 32.57 222,890 +0.64(+2.02%)
Aug 28, 2019 31.88 32.12 31.78 31.92 229,808 +0.30(+0.94%)
Aug 27, 2019 31.80 31.92 31.52 31.63 225,269 +0.17(+0.54%)
Aug 26, 2019 31.06 31.56 31.06 31.46 130,206 +0.40(+1.29%)
Aug 23, 2019 31.64 31.75 30.98 31.06 195,677 -0.50(-1.59%)
Aug 22, 2019 31.85 31.89 31.48 31.56 174,408 -0.07(-0.22%)
Aug 21, 2019 31.46 31.71 31.46 31.63 181,707 +0.16(+0.51%)
Aug 20, 2019 31.46 31.71 31.34 31.46 231,483 +0.08(+0.27%)
Aug 19, 2019 31.08 31.41 30.95 31.38 228,937 +0.52(+1.68%)
Aug 16, 2019 30.47 31.12 30.47 30.86 152,167 +0.26(+0.83%)
Aug 15, 2019 30.46 30.80 30.37 30.61 256,679 +0.05(+0.17%)
Aug 14, 2019 30.44 30.62 30.23 30.55 184,761 +0.12(+0.39%)
Aug 13, 2019 30.46 30.66 30.36 30.44 195,858 -0.09(-0.28%)
Aug 12, 2019 30.61 30.78 30.36 30.52 119,604 -0.05(-0.17%)
Aug 09, 2019 30.49 30.69 30.41 30.57 113,125 +0.10(+0.33%)
Aug 08, 2019 30.41 30.58 30.19 30.47 163,834 +0.34(+1.13%)
Aug 07, 2019 30.44 30.44 30.02 30.13 221,802 -0.31(-1.01%)
Aug 06, 2019 30.61 30.71 30.18 30.44 246,016 -0.12(-0.39%)
Aug 05, 2019 30.51 30.78 30.38 30.55 135,645 -0.08(-0.28%)
Aug 02, 2019 30.76 30.84 30.50 30.64 185,328 -0.03(-0.11%)
Aug 01, 2019 30.61 31.01 30.40 30.67 213,118 +0.19(+0.61%)
Jul 31, 2019 30.57 30.83 30.28 30.49 161,113 -0.01(-0.03%)
Jul 30, 2019 30.55 30.62 30.36 30.49 96,627 -0.02(-0.06%)
Jul 29, 2019 30.48 30.61 30.39 30.51 106,424 -0.01(-0.03%)
Jul 26, 2019 30.61 30.73 30.45 30.52 94,898 -0.08(-0.25%)
Jul 25, 2019 30.83 30.85 30.32 30.60 265,423 -0.39(-1.26%)
Jul 24, 2019 30.71 31.01 30.56 30.99 209,526 +0.20(+0.66%)
Jul 23, 2019 30.83 30.83 30.49 30.78 293,530 +0.03(+0.11%)
Jul 22, 2019 30.83 31.03 30.62 30.75 177,442 +0.06(+0.19%)
Jul 19, 2019 30.76 30.82 30.63 30.69 102,895 -0.03(-0.11%)
Jul 18, 2019 30.61 30.82 30.44 30.72 110,536 +0.10(+0.33%)
Jul 17, 2019 30.69 30.74 30.57 30.62 114,870 +0.07(+0.22%)
Jul 16, 2019 30.61 30.71 30.44 30.55 111,794 +0.00(+0.00%)
Jul 15, 2019 30.61 30.71 30.38 30.55 107,955 +0.00(+0.00%)
Jul 12, 2019 30.90 30.94 30.35 30.55 406,758 -0.35(-1.13%)
Jul 11, 2019 30.61 31.05 30.60 30.90 264,061 +0.31(+1.00%)
Jul 10, 2019 30.53 30.83 30.27 30.60 218,014 +0.21(+0.70%)
Jul 09, 2019 30.56 30.56 30.12 30.38 218,348 -0.15(-0.50%)
Jul 08, 2019 30.61 30.71 30.38 30.54 168,778 -0.06(-0.19%)
Jul 05, 2019 30.37 30.65 29.87 30.60 230,249 -0.01(-0.03%)
Jul 03, 2019 30.25 30.72 30.25 30.61 156,753 +0.52(+1.72%)
Jul 02, 2019 29.74 30.22 29.51 30.09 303,191 +0.41(+1.38%)
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.