Brookfield Renewable (NY: BEP )

39.66 -0.16 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.80 19.80 19.80 0 +0.02(+0.10%)
Dec 29, 2016 19.63 19.80 19.51 19.78 65,931 +0.28(+1.44%)
Dec 28, 2016 19.51 19.65 19.37 19.50 61,473 -0.05(-0.27%)
Dec 27, 2016 19.46 19.63 19.37 19.55 30,423 +0.09(+0.44%)
Dec 23, 2016 19.47 19.47 19.47 0 +0.26(+1.35%)
Dec 22, 2016 19.05 19.31 19.03 19.21 52,516 +0.06(+0.31%)
Dec 21, 2016 19.12 19.29 19.06 19.15 42,619 -0.05(-0.28%)
Dec 20, 2016 19.30 19.30 19.03 19.20 63,340 -0.07(-0.35%)
Dec 19, 2016 19.56 19.56 19.24 19.27 52,615 -0.15(-0.79%)
Dec 16, 2016 19.19 19.53 19.19 19.42 63,205 +0.27(+1.43%)
Dec 15, 2016 19.16 19.33 18.89 19.15 60,186 -0.13(-0.66%)
Dec 14, 2016 19.61 19.65 19.22 19.27 68,409 -0.23(-1.19%)
Dec 13, 2016 19.45 19.69 19.45 19.51 95,283 +0.01(+0.03%)
Dec 12, 2016 19.69 19.74 19.42 19.50 67,672 -0.13(-0.65%)
Dec 09, 2016 19.67 19.80 19.57 19.63 57,579 +0.00(+0.00%)
Dec 08, 2016 19.52 19.63 19.37 19.63 62,257 -0.01(-0.03%)
Dec 07, 2016 19.54 19.73 19.45 19.63 55,224 +0.19(+0.99%)
Dec 06, 2016 19.76 19.76 19.35 19.44 60,235 -0.25(-1.25%)
Dec 05, 2016 19.80 19.80 19.57 19.69 37,126 -0.03(-0.13%)
Dec 02, 2016 19.60 19.72 19.49 19.71 22,407 +0.19(+0.96%)
Dec 01, 2016 19.31 19.63 19.31 19.53 52,014 +0.15(+0.76%)
Nov 30, 2016 19.26 19.47 19.24 19.38 67,990 +0.05(+0.24%)
Nov 29, 2016 19.34 19.40 19.13 19.33 71,536 -0.11(-0.55%)
Nov 28, 2016 19.56 19.57 19.35 19.44 48,304 -0.26(-1.32%)
Nov 25, 2016 19.67 19.70 19.60 19.70 36,643 +0.21(+1.06%)
Nov 23, 2016 19.49 19.49 19.49 0 +0.23(+1.18%)
Nov 22, 2016 19.47 19.53 19.25 19.27 55,356 -0.15(-0.76%)
Nov 21, 2016 19.49 19.49 19.10 19.41 60,492 +0.51(+2.68%)
Nov 18, 2016 19.01 19.18 18.79 18.91 47,439 -0.11(-0.60%)
Nov 17, 2016 18.93 19.17 18.87 19.02 87,786 +0.14(+0.74%)
Nov 16, 2016 18.50 18.89 18.50 18.88 68,103 +0.37(+1.98%)
Nov 15, 2016 17.88 18.54 17.87 18.51 171,937 +0.65(+3.62%)
Nov 14, 2016 18.23 18.25 17.74 17.87 111,675 -0.47(-2.55%)
Nov 11, 2016 18.73 18.85 18.23 18.33 111,169 -0.51(-2.72%)
Nov 10, 2016 19.25 19.32 18.70 18.85 112,074 -0.44(-2.28%)
Nov 09, 2016 19.04 19.39 19.04 19.29 93,585 -0.21(-1.09%)
Nov 08, 2016 19.93 20.00 19.49 19.50 43,230 -0.40(-2.01%)
Nov 07, 2016 19.67 19.99 19.67 19.90 35,794 +0.33(+1.67%)
Nov 04, 2016 19.25 19.78 19.25 19.57 43,998 +0.30(+1.56%)
Nov 03, 2016 20.00 20.23 19.18 19.27 103,383 -0.77(-3.83%)
Nov 02, 2016 20.26 20.27 19.98 20.04 43,228 -0.33(-1.64%)
Nov 01, 2016 20.43 20.44 20.10 20.37 48,010 +0.01(+0.07%)
Oct 31, 2016 20.19 20.66 20.16 20.36 44,041 +0.23(+1.13%)
Oct 28, 2016 19.97 20.25 19.97 20.13 23,649 +0.15(+0.77%)
Oct 27, 2016 20.45 20.45 19.97 19.98 90,114 -0.45(-2.19%)
Oct 26, 2016 20.46 20.63 20.39 20.43 35,455 -0.05(-0.23%)
Oct 25, 2016 20.63 20.67 20.47 20.47 31,111 -0.05(-0.23%)
Oct 24, 2016 20.59 20.63 20.46 20.52 41,835 +0.02(+0.10%)
Oct 21, 2016 20.27 20.60 20.27 20.50 38,692 +0.12(+0.59%)
Oct 20, 2016 20.47 20.63 20.33 20.38 39,550 -0.17(-0.84%)
Oct 19, 2016 20.57 20.70 20.53 20.55 36,016 +0.07(+0.33%)
Oct 18, 2016 20.65 20.79 20.42 20.49 53,928 -0.01(-0.06%)
Oct 17, 2016 20.51 20.58 20.44 20.50 38,065 +0.01(+0.03%)
Oct 14, 2016 20.45 20.62 20.33 20.49 43,213 +0.15(+0.75%)
Oct 13, 2016 20.03 20.41 20.03 20.34 54,709 +0.24(+1.19%)
Oct 12, 2016 19.83 20.13 19.79 20.10 93,849 +0.25(+1.28%)
Oct 11, 2016 20.40 20.40 19.67 19.85 80,904 -0.59(-2.87%)
Oct 10, 2016 20.07 20.44 20.03 20.43 26,437 +0.43(+2.17%)
Oct 07, 2016 20.08 20.20 19.95 20.00 124,110 -0.08(-0.40%)
Oct 06, 2016 20.17 20.23 20.03 20.08 116,493 -0.05(-0.26%)
Oct 05, 2016 20.67 20.67 20.13 20.13 96,931 -0.39(-1.92%)
Oct 04, 2016 20.89 20.89 20.45 20.53 63,741 -0.24(-1.16%)
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.