Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.10 36.89 35.95 36.85 170,124 +0.90(+2.51%)
Oct 30, 2019 35.99 36.16 35.76 35.95 155,914 -0.02(-0.05%)
Oct 29, 2019 36.68 36.84 35.89 35.96 260,212 -0.68(-1.87%)
Oct 28, 2019 36.60 36.77 36.43 36.65 149,548 +0.11(+0.31%)
Oct 25, 2019 36.05 36.55 35.64 36.54 220,393 +0.51(+1.42%)
Oct 24, 2019 36.74 36.79 35.81 36.02 366,947 -0.67(-1.82%)
Oct 23, 2019 36.57 36.82 36.46 36.69 191,839 +0.03(+0.07%)
Oct 22, 2019 36.77 37.18 36.60 36.67 273,486 -0.20(-0.54%)
Oct 21, 2019 37.20 37.20 36.72 36.86 176,428 -0.08(-0.21%)
Oct 18, 2019 36.62 37.04 36.53 36.94 153,086 +0.43(+1.19%)
Oct 17, 2019 36.28 36.76 36.18 36.51 182,580 +0.34(+0.93%)
Oct 16, 2019 35.79 36.20 35.47 36.17 146,007 +0.44(+1.24%)
Oct 15, 2019 35.55 35.80 35.55 35.73 160,389 +0.01(+0.02%)
Oct 14, 2019 35.80 36.09 35.63 35.72 173,148 +0.07(+0.19%)
Oct 11, 2019 36.03 36.03 35.50 35.65 249,140 -0.25(-0.70%)
Oct 10, 2019 36.60 36.60 35.77 35.90 293,857 -0.66(-1.80%)
Oct 09, 2019 36.57 36.81 36.35 36.56 211,425 +0.05(+0.14%)
Oct 08, 2019 36.28 36.68 36.18 36.51 184,195 +0.14(+0.38%)
Oct 07, 2019 36.20 36.41 35.93 36.37 283,859 +0.35(+0.96%)
Oct 04, 2019 35.88 36.34 35.88 36.02 252,488 +0.22(+0.60%)
Oct 03, 2019 35.50 36.01 35.50 35.81 282,005 +0.42(+1.17%)
Oct 02, 2019 35.34 35.50 34.87 35.39 304,697 -0.01(-0.02%)
Oct 01, 2019 35.30 35.52 35.09 35.40 351,057 +0.22(+0.62%)
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%)
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.