Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.58 20.69 20.53 20.69 495,032 +0.11(+0.52%)
Dec 30, 2019 20.76 20.78 20.53 20.58 340,537 -0.17(-0.83%)
Dec 27, 2019 20.59 20.78 20.49 20.75 180,790 +0.16(+0.80%)
Dec 26, 2019 20.45 20.65 20.44 20.59 270,149 +0.14(+0.69%)
Dec 24, 2019 20.47 20.55 20.38 20.45 113,388 -0.04(-0.22%)
Dec 23, 2019 20.51 20.55 20.32 20.49 238,452 -0.02(-0.11%)
Dec 20, 2019 20.18 20.61 20.17 20.51 442,959 +0.20(+0.96%)
Dec 19, 2019 20.57 20.58 20.27 20.32 446,638 -0.28(-1.36%)
Dec 18, 2019 20.41 20.60 20.21 20.60 446,771 +0.20(+1.00%)
Dec 17, 2019 20.48 20.53 20.33 20.39 328,216 -0.11(-0.52%)
Dec 16, 2019 20.51 20.69 20.44 20.50 304,598 +0.07(+0.35%)
Dec 13, 2019 20.45 20.78 20.31 20.43 751,115 -0.23(-1.12%)
Dec 12, 2019 21.45 21.48 20.42 20.66 1,050,355 -0.75(-3.50%)
Dec 11, 2019 21.47 21.55 21.30 21.41 438,760 -0.08(-0.37%)
Dec 10, 2019 21.36 21.61 21.29 21.49 406,292 +0.22(+1.02%)
Dec 09, 2019 21.08 21.30 21.03 21.27 451,446 +0.21(+1.01%)
Dec 06, 2019 20.93 21.18 20.77 21.06 378,488 +0.08(+0.36%)
Dec 05, 2019 20.97 20.99 20.61 20.98 409,930 +0.08(+0.38%)
Dec 04, 2019 21.06 21.08 20.81 20.90 682,209 -0.13(-0.61%)
Dec 03, 2019 20.85 21.21 20.79 21.03 786,265 +0.09(+0.45%)
Dec 02, 2019 20.61 20.96 20.49 20.94 495,925 +0.33(+1.61%)
Nov 29, 2019 20.43 20.75 20.43 20.61 176,507 +0.30(+1.50%)
Nov 27, 2019 20.16 20.44 20.10 20.30 274,172 -0.06(-0.30%)
Nov 26, 2019 20.36 20.41 20.20 20.36 299,533 +0.08(+0.37%)
Nov 25, 2019 20.27 20.36 20.16 20.29 447,638 +0.07(+0.35%)
Nov 22, 2019 20.02 20.23 19.94 20.22 346,061 +0.19(+0.95%)
Nov 21, 2019 20.06 20.17 19.93 20.03 287,663 +0.01(+0.07%)
Nov 20, 2019 19.80 20.06 19.76 20.02 337,153 +0.13(+0.67%)
Nov 19, 2019 20.15 20.15 19.86 19.88 459,952 -0.22(-1.12%)
Nov 18, 2019 19.84 20.17 19.82 20.11 541,710 +0.34(+1.74%)
Nov 15, 2019 19.71 19.82 19.64 19.76 527,028 +0.17(+0.88%)
Nov 14, 2019 19.56 19.65 19.41 19.59 668,054 +0.02(+0.11%)
Nov 13, 2019 19.08 19.62 19.07 19.57 619,104 +0.49(+2.56%)
Nov 12, 2019 19.05 19.18 19.01 19.08 758,642 -0.05(-0.28%)
Nov 11, 2019 18.78 19.22 18.78 19.13 523,590 +0.30(+1.57%)
Nov 08, 2019 18.92 19.07 18.78 18.84 386,654 -0.12(-0.65%)
Nov 07, 2019 19.01 19.09 18.93 18.96 698,517 -0.08(-0.44%)
Nov 06, 2019 18.95 19.21 18.92 19.05 506,739 +0.14(+0.75%)
Nov 05, 2019 18.94 18.94 18.69 18.90 614,083 -0.02(-0.09%)
Nov 04, 2019 18.90 18.97 18.82 18.92 633,486 +0.08(+0.44%)
Nov 01, 2019 18.79 18.88 18.67 18.84 314,539 +0.08(+0.42%)
Oct 31, 2019 18.38 18.78 18.30 18.76 334,173 +0.46(+2.51%)
Oct 30, 2019 18.32 18.41 18.21 18.30 306,261 -0.01(-0.05%)
Oct 29, 2019 18.67 18.75 18.27 18.31 511,134 -0.35(-1.87%)
Oct 28, 2019 18.63 18.72 18.54 18.66 293,757 +0.06(+0.31%)
Oct 25, 2019 18.35 18.61 18.15 18.60 432,916 +0.26(+1.42%)
Oct 24, 2019 18.71 18.73 18.23 18.34 720,791 -0.34(-1.82%)
Oct 23, 2019 18.62 18.75 18.56 18.68 376,827 +0.01(+0.07%)
Oct 22, 2019 18.72 18.93 18.64 18.67 537,206 -0.10(-0.54%)
Oct 21, 2019 18.94 18.94 18.69 18.77 346,557 -0.04(-0.21%)
Oct 18, 2019 18.64 18.86 18.60 18.81 300,705 +0.22(+1.19%)
Oct 17, 2019 18.47 18.71 18.42 18.59 358,640 +0.17(+0.93%)
Oct 16, 2019 18.22 18.43 18.06 18.41 286,802 +0.22(+1.24%)
Oct 15, 2019 18.10 18.23 18.10 18.19 315,051 +0.00(+0.02%)
Oct 14, 2019 18.23 18.37 18.14 18.19 340,115 +0.04(+0.19%)
Oct 11, 2019 18.34 18.34 18.08 18.15 489,383 -0.13(-0.70%)
Oct 10, 2019 18.64 18.64 18.21 18.28 577,221 -0.34(-1.80%)
Oct 09, 2019 18.62 18.74 18.51 18.61 415,300 +0.03(+0.14%)
Oct 08, 2019 18.47 18.67 18.42 18.59 361,813 +0.07(+0.38%)
Oct 07, 2019 18.43 18.53 18.29 18.52 557,582 +0.18(+0.96%)
Oct 04, 2019 18.26 18.50 18.26 18.34 495,960 +0.11(+0.60%)
Oct 03, 2019 18.08 18.33 18.08 18.23 553,940 +0.21(+1.17%)
Oct 02, 2019 17.99 18.07 17.75 18.02 598,515 -0.00(-0.02%)
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.