Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.40 22.40 20.75 21.68 695,785 -0.57(-2.57%)
Oct 30, 2018 22.27 22.48 22.10 22.25 198,541 -0.14(-0.64%)
Oct 29, 2018 22.70 22.95 22.30 22.39 201,341 -0.31(-1.37%)
Oct 26, 2018 22.77 22.87 22.55 22.70 216,081 -0.16(-0.70%)
Oct 25, 2018 23.03 23.17 22.83 22.86 215,972 -0.17(-0.73%)
Oct 24, 2018 23.10 23.38 22.98 23.03 192,449 -0.02(-0.10%)
Oct 23, 2018 23.00 23.19 22.95 23.05 165,174 -0.18(-0.79%)
Oct 22, 2018 23.11 23.35 22.96 23.24 202,771 +0.14(+0.59%)
Oct 19, 2018 23.14 23.29 23.07 23.10 128,090 +0.00(+0.00%)
Oct 18, 2018 23.26 23.38 23.05 23.10 203,613 -0.23(-0.99%)
Oct 17, 2018 23.41 23.49 23.25 23.33 141,441 -0.14(-0.58%)
Oct 16, 2018 23.36 23.66 23.36 23.47 111,508 +0.15(+0.65%)
Oct 15, 2018 23.32 23.60 23.18 23.32 100,505 +0.02(+0.10%)
Oct 12, 2018 23.30 23.30 23.03 23.29 201,751 +0.21(+0.93%)
Oct 11, 2018 23.17 23.29 22.97 23.08 351,095 -0.25(-1.06%)
Oct 10, 2018 23.64 23.70 23.29 23.32 243,279 -0.37(-1.54%)
Oct 09, 2018 23.83 23.88 23.55 23.69 138,759 -0.20(-0.83%)
Oct 08, 2018 23.87 23.98 23.83 23.89 68,448 +0.10(+0.40%)
Oct 05, 2018 23.85 23.87 23.65 23.79 174,474 +0.02(+0.10%)
Oct 04, 2018 24.20 24.20 23.67 23.77 269,092 -0.44(-1.81%)
Oct 03, 2018 24.48 24.48 24.11 24.21 140,660 -0.21(-0.85%)
Oct 02, 2018 24.37 24.45 24.18 24.41 97,710 +0.04(+0.16%)
Oct 01, 2018 24.13 24.54 24.13 24.38 231,516 +0.32(+1.32%)
Sep 28, 2018 24.06 24.11 23.90 24.06 261,962 +0.04(+0.17%)
Sep 27, 2018 23.96 24.14 23.91 24.02 151,498 +0.06(+0.27%)
Sep 26, 2018 24.18 24.29 23.95 23.95 203,164 -0.14(-0.59%)
Sep 25, 2018 24.05 24.12 23.96 24.10 107,500 +0.04(+0.17%)
Sep 24, 2018 24.70 24.80 24.03 24.06 233,916 -0.64(-2.61%)
Sep 21, 2018 25.17 25.17 24.66 24.70 373,963 -0.31(-1.24%)
Sep 20, 2018 25.07 25.11 24.82 25.01 121,252 -0.03(-0.13%)
Sep 19, 2018 25.06 25.10 24.86 25.04 149,391 -0.01(-0.03%)
Sep 18, 2018 25.00 25.18 24.92 25.05 173,981 +0.18(+0.74%)
Sep 17, 2018 24.77 24.90 24.61 24.87 251,638 +0.21(+0.87%)
Sep 14, 2018 24.82 24.82 24.52 24.65 84,471 -0.05(-0.19%)
Sep 13, 2018 24.63 24.74 24.50 24.70 96,717 +0.13(+0.52%)
Sep 12, 2018 24.34 24.63 24.34 24.57 111,648 +0.21(+0.88%)
Sep 11, 2018 24.38 24.38 24.18 24.36 94,854 -0.02(-0.07%)
Sep 10, 2018 24.52 24.59 24.24 24.38 107,357 -0.10(-0.42%)
Sep 07, 2018 24.50 24.50 24.22 24.48 112,377 -0.07(-0.29%)
Sep 06, 2018 24.49 24.59 24.23 24.55 108,937 +0.12(+0.49%)
Sep 05, 2018 24.26 24.48 24.09 24.43 172,290 +0.21(+0.89%)
Sep 04, 2018 24.28 24.37 24.02 24.22 187,823 -0.26(-1.07%)
Aug 31, 2018 24.48 24.48 24.48 0 -0.23(-0.93%)
Aug 30, 2018 24.98 25.06 24.66 24.71 256,792 -0.22(-0.86%)
Aug 29, 2018 24.97 25.02 24.82 24.92 216,051 +0.03(+0.13%)
Aug 28, 2018 24.89 24.95 24.77 24.89 135,717 +0.09(+0.38%)
Aug 27, 2018 24.99 24.99 24.70 24.80 203,236 -0.06(-0.25%)
Aug 24, 2018 24.81 24.99 24.74 24.86 142,634 +0.12(+0.50%)
Aug 23, 2018 24.74 24.88 24.64 24.74 138,913 -0.09(-0.35%)
Aug 22, 2018 24.74 24.82 24.60 24.82 160,616 +0.16(+0.66%)
Aug 21, 2018 24.67 24.70 24.46 24.66 161,835 +0.12(+0.48%)
Aug 20, 2018 24.53 24.64 24.41 24.54 144,393 +0.06(+0.25%)
Aug 17, 2018 24.22 24.48 24.13 24.48 121,470 +0.43(+1.78%)
Aug 16, 2018 23.99 24.24 23.87 24.05 170,041 +0.14(+0.59%)
Aug 15, 2018 24.37 24.37 23.79 23.91 310,640 -0.37(-1.51%)
Aug 14, 2018 24.25 24.41 24.11 24.28 189,551 +0.08(+0.32%)
Aug 13, 2018 24.39 24.40 24.04 24.20 245,278 -0.02(-0.10%)
Aug 10, 2018 24.17 24.28 24.12 24.22 160,848 -0.03(-0.13%)
Aug 09, 2018 24.21 24.46 24.11 24.25 233,547 +0.11(+0.45%)
Aug 08, 2018 23.97 24.26 23.86 24.14 370,181 +0.31(+1.31%)
Aug 07, 2018 23.74 23.94 23.52 23.83 485,405 +0.12(+0.53%)
Aug 06, 2018 24.01 24.01 23.59 23.71 112,052 +0.07(+0.30%)
Aug 03, 2018 23.76 23.76 23.58 23.64 123,009 -0.08(-0.33%)
Aug 02, 2018 23.78 23.86 23.65 23.72 106,869 -0.10(-0.43%)
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.