Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.91 16.99 16.87 16.99 602,575 +0.09(+0.52%)
Dec 30, 2019 17.06 17.07 16.87 16.91 414,517 -0.14(-0.83%)
Dec 27, 2019 16.91 17.07 16.84 17.05 220,066 +0.13(+0.80%)
Dec 26, 2019 16.80 16.96 16.79 16.91 328,837 +0.12(+0.69%)
Dec 24, 2019 16.82 16.88 16.74 16.80 138,021 -0.04(-0.22%)
Dec 23, 2019 16.85 16.88 16.69 16.83 290,254 -0.02(-0.11%)
Dec 20, 2019 16.58 16.93 16.57 16.85 539,190 +0.16(+0.96%)
Dec 19, 2019 16.90 16.91 16.65 16.69 543,668 -0.23(-1.36%)
Dec 18, 2019 16.76 16.92 16.60 16.92 543,830 +0.17(+1.00%)
Dec 17, 2019 16.83 16.87 16.70 16.75 399,519 -0.09(-0.52%)
Dec 16, 2019 16.85 17.00 16.79 16.84 370,770 +0.06(+0.35%)
Dec 13, 2019 16.80 17.07 16.68 16.78 914,290 -0.19(-1.12%)
Dec 12, 2019 17.62 17.65 16.77 16.97 1,278,539 -0.62(-3.50%)
Dec 11, 2019 17.64 17.70 17.50 17.59 534,078 -0.07(-0.37%)
Dec 10, 2019 17.55 17.76 17.49 17.65 494,556 +0.18(+1.02%)
Dec 09, 2019 17.32 17.50 17.28 17.47 549,521 +0.17(+1.01%)
Dec 06, 2019 17.19 17.40 17.06 17.30 460,712 +0.06(+0.36%)
Dec 05, 2019 17.23 17.25 16.93 17.24 498,985 +0.07(+0.38%)
Dec 04, 2019 17.30 17.31 17.10 17.17 830,415 -0.11(-0.61%)
Dec 03, 2019 17.13 17.43 17.08 17.28 957,077 +0.08(+0.44%)
Dec 02, 2019 16.93 17.22 16.83 17.20 603,662 +0.27(+1.62%)
Nov 29, 2019 16.79 17.04 16.79 16.93 214,852 +0.15(+0.89%)
Nov 27, 2019 16.66 16.90 16.61 16.78 331,746 +0.39(+2.36%)
Nov 26, 2019 16.39 16.43 16.26 16.39 372,095 +0.06(+0.37%)
Nov 25, 2019 16.32 16.39 16.23 16.33 556,080 +0.06(+0.35%)
Nov 22, 2019 16.12 16.29 16.05 16.28 429,895 +0.15(+0.95%)
Nov 21, 2019 16.15 16.24 16.04 16.12 357,350 +0.01(+0.07%)
Nov 20, 2019 15.94 16.15 15.90 16.11 418,829 +0.11(+0.67%)
Nov 19, 2019 16.22 16.22 15.99 16.01 571,377 -0.18(-1.12%)
Nov 18, 2019 15.97 16.23 15.96 16.19 672,940 +0.28(+1.74%)
Nov 15, 2019 15.87 15.96 15.81 15.91 654,702 +0.14(+0.88%)
Nov 14, 2019 15.75 15.82 15.62 15.77 829,891 +0.02(+0.11%)
Nov 13, 2019 15.36 15.79 15.35 15.75 769,083 +0.39(+2.57%)
Nov 12, 2019 15.33 15.44 15.30 15.36 942,425 -0.04(-0.28%)
Nov 11, 2019 15.11 15.47 15.11 15.40 650,431 +0.24(+1.57%)
Nov 08, 2019 15.23 15.35 15.11 15.16 480,321 -0.10(-0.65%)
Nov 07, 2019 15.30 15.37 15.24 15.26 867,734 -0.07(-0.44%)
Nov 06, 2019 15.26 15.47 15.23 15.33 629,497 +0.11(+0.75%)
Nov 05, 2019 15.25 15.25 15.04 15.22 762,846 -0.01(-0.09%)
Nov 04, 2019 15.21 15.27 15.15 15.23 786,950 +0.07(+0.45%)
Nov 01, 2019 15.12 15.20 15.03 15.16 390,736 +0.06(+0.42%)
Oct 31, 2019 14.80 15.12 14.73 15.10 415,127 +0.37(+2.51%)
Oct 30, 2019 14.75 14.82 14.66 14.73 380,454 -0.01(-0.05%)
Oct 29, 2019 15.03 15.10 14.71 14.74 634,957 -0.28(-1.87%)
Oct 28, 2019 15.00 15.07 14.93 15.02 364,920 +0.05(+0.31%)
Oct 25, 2019 14.77 14.98 14.61 14.97 537,791 +0.21(+1.42%)
Oct 24, 2019 15.06 15.08 14.67 14.76 895,404 -0.27(-1.82%)
Oct 23, 2019 14.99 15.09 14.94 15.04 468,115 +0.01(+0.07%)
Oct 22, 2019 15.07 15.24 15.00 15.03 667,345 -0.08(-0.54%)
Oct 21, 2019 15.25 15.25 15.05 15.11 430,512 -0.03(-0.21%)
Oct 18, 2019 15.01 15.18 14.97 15.14 373,552 +0.18(+1.19%)
Oct 17, 2019 14.87 15.06 14.83 14.96 445,521 +0.14(+0.93%)
Oct 16, 2019 14.67 14.83 14.54 14.82 356,280 +0.18(+1.24%)
Oct 15, 2019 14.57 14.67 14.57 14.64 391,373 +0.00(+0.02%)
Oct 14, 2019 14.67 14.79 14.60 14.64 422,508 +0.03(+0.19%)
Oct 11, 2019 14.77 14.77 14.55 14.61 607,938 -0.10(-0.70%)
Oct 10, 2019 15.00 15.00 14.66 14.71 717,054 -0.27(-1.80%)
Oct 09, 2019 14.99 15.09 14.90 14.98 515,907 +0.02(+0.14%)
Oct 08, 2019 14.87 15.03 14.83 14.96 449,462 +0.06(+0.38%)
Oct 07, 2019 14.83 14.92 14.72 14.91 692,657 +0.14(+0.96%)
Oct 04, 2019 14.70 14.89 14.70 14.76 616,107 +0.09(+0.60%)
Oct 03, 2019 14.55 14.76 14.55 14.67 688,133 +0.17(+1.17%)
Oct 02, 2019 14.48 14.55 14.29 14.50 743,507 -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.