Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.67 23.67 23.42 23.47 230,577 -0.19(-0.79%)
Jan 30, 2019 23.80 23.80 23.55 23.66 208,780 +0.02(+0.07%)
Jan 29, 2019 23.64 23.70 23.45 23.64 215,549 +0.01(+0.03%)
Jan 28, 2019 23.72 23.74 23.50 23.64 241,019 -0.06(-0.24%)
Jan 25, 2019 23.47 23.69 23.36 23.69 166,239 +0.37(+1.61%)
Jan 24, 2019 23.24 23.37 23.14 23.32 156,005 +0.09(+0.39%)
Jan 23, 2019 23.17 23.24 22.89 23.23 125,029 +0.07(+0.28%)
Jan 22, 2019 23.20 23.20 23.01 23.16 197,973 -0.04(-0.18%)
Jan 18, 2019 23.04 23.27 22.92 23.20 202,116 +0.17(+0.74%)
Jan 17, 2019 22.91 23.10 22.86 23.03 175,068 +0.10(+0.43%)
Jan 16, 2019 23.02 23.11 22.72 22.94 212,485 -0.03(-0.14%)
Jan 15, 2019 22.97 22.98 22.55 22.97 189,966 +0.16(+0.71%)
Jan 14, 2019 23.12 23.12 22.77 22.81 184,623 -0.26(-1.13%)
Jan 11, 2019 23.20 23.21 22.98 23.07 202,607 -0.12(-0.53%)
Jan 10, 2019 23.24 23.25 23.00 23.19 179,324 -0.03(-0.14%)
Jan 09, 2019 23.10 23.22 22.79 23.22 174,631 +0.33(+1.42%)
Jan 08, 2019 23.10 23.10 22.62 22.89 260,931 +0.14(+0.61%)
Jan 07, 2019 22.68 23.02 22.54 22.76 254,642 +0.20(+0.87%)
Jan 04, 2019 22.15 22.56 21.94 22.56 298,690 +0.70(+3.20%)
Jan 03, 2019 21.54 21.99 21.43 21.86 320,682 +0.44(+2.05%)
Jan 02, 2019 21.08 21.62 21.08 21.42 499,926 +0.34(+1.62%)
Dec 31, 2018 21.15 21.40 20.97 21.08 544,792 +0.28(+1.37%)
Dec 28, 2018 20.67 21.02 20.60 20.79 330,512 +0.24(+1.15%)
Dec 27, 2018 20.72 20.73 19.99 20.56 333,844 -0.09(-0.43%)
Dec 26, 2018 20.13 20.66 20.05 20.65 240,109 +0.63(+3.13%)
Dec 24, 2018 20.52 20.52 19.95 20.02 245,119 -0.46(-2.26%)
Dec 21, 2018 20.76 20.92 20.46 20.49 279,768 -0.36(-1.72%)
Dec 20, 2018 20.75 21.13 20.75 20.84 416,106 -0.20(-0.93%)
Dec 19, 2018 21.23 21.35 20.97 21.04 300,110 -0.18(-0.84%)
Dec 18, 2018 21.41 21.47 21.13 21.22 467,525 -0.24(-1.14%)
Dec 17, 2018 22.06 22.18 21.38 21.46 294,417 -0.70(-3.16%)
Dec 14, 2018 21.96 22.26 21.82 22.16 191,549 +0.16(+0.74%)
Dec 13, 2018 21.98 22.11 21.87 22.00 193,378 +0.02(+0.11%)
Dec 12, 2018 22.08 22.32 21.96 21.98 345,491 -0.05(-0.22%)
Dec 11, 2018 22.20 22.33 22.00 22.02 165,102 -0.09(-0.40%)
Dec 10, 2018 22.42 22.57 22.06 22.11 265,701 -0.37(-1.63%)
Dec 07, 2018 22.81 22.94 22.45 22.48 206,908 -0.24(-1.07%)
Dec 06, 2018 22.72 22.77 22.25 22.72 449,078 -0.55(-2.34%)
Dec 04, 2018 23.36 23.63 23.10 23.27 318,348 -0.03(-0.14%)
Dec 03, 2018 23.56 23.56 23.19 23.30 181,505 +0.01(+0.03%)
Nov 30, 2018 23.20 23.31 23.02 23.29 127,536 +0.06(+0.25%)
Nov 29, 2018 23.34 23.35 23.06 23.24 168,042 +0.25(+1.07%)
Nov 28, 2018 22.78 22.99 22.55 22.99 276,202 +0.29(+1.26%)
Nov 27, 2018 22.64 22.76 22.59 22.70 171,632 +0.01(+0.04%)
Nov 26, 2018 22.98 23.03 22.49 22.70 250,671 +0.08(+0.35%)
Nov 23, 2018 22.41 22.66 22.31 22.62 124,696 +0.28(+1.25%)
Nov 21, 2018 22.34 22.34 22.34 0 +0.49(+2.22%)
Nov 20, 2018 22.13 22.20 21.80 21.85 288,434 -0.33(-1.51%)
Nov 19, 2018 22.04 22.31 22.04 22.19 152,418 +0.15(+0.69%)
Nov 16, 2018 21.94 22.13 21.94 22.04 135,129 +0.10(+0.44%)
Nov 15, 2018 22.09 22.16 21.90 21.94 234,667 -0.21(-0.97%)
Nov 14, 2018 22.51 22.54 22.13 22.16 299,361 -0.29(-1.31%)
Nov 13, 2018 22.86 22.86 22.35 22.45 177,658 -0.33(-1.43%)
Nov 12, 2018 22.71 22.90 22.65 22.78 122,623 +0.13(+0.56%)
Nov 09, 2018 22.51 22.71 22.41 22.65 132,489 +0.03(+0.14%)
Nov 08, 2018 22.78 22.90 22.47 22.62 150,330 -0.16(-0.70%)
Nov 07, 2018 22.83 22.96 22.61 22.78 168,498 +0.21(+0.95%)
Nov 06, 2018 22.24 22.63 22.24 22.56 194,449 +0.25(+1.11%)
Nov 05, 2018 22.08 22.34 22.08 22.31 225,657 +0.40(+1.82%)
Nov 02, 2018 21.84 22.00 21.54 21.92 210,299 +0.10(+0.47%)
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.