Brookfield Renewable (NY: BEP )

31.30 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.91 20.19 19.86 20.06 446,121 +0.15(+0.77%)
Feb 27, 2019 20.17 20.17 19.81 19.91 397,356 -0.38(-1.87%)
Feb 26, 2019 20.14 20.33 20.03 20.29 413,490 +0.22(+1.10%)
Feb 25, 2019 20.18 20.18 19.97 20.07 388,068 +0.06(+0.30%)
Feb 22, 2019 20.05 20.05 19.87 20.01 264,600 +0.13(+0.67%)
Feb 21, 2019 19.88 20.03 19.69 19.87 318,702 -0.01(-0.03%)
Feb 20, 2019 20.07 20.23 19.85 19.88 373,989 -0.07(-0.33%)
Feb 19, 2019 19.97 20.09 19.77 19.95 508,389 +0.29(+1.49%)
Feb 15, 2019 19.49 19.73 19.45 19.65 279,750 +0.18(+0.92%)
Feb 14, 2019 19.32 19.55 19.21 19.47 296,841 +0.17(+0.90%)
Feb 13, 2019 19.49 19.49 19.27 19.30 455,190 -0.05(-0.28%)
Feb 12, 2019 19.52 19.52 19.28 19.35 780,843 -0.01(-0.03%)
Feb 11, 2019 19.57 19.64 19.32 19.36 410,985 -0.17(-0.85%)
Feb 08, 2019 19.36 19.65 19.19 19.53 535,350 +0.64(+3.39%)
Feb 07, 2019 19.09 19.15 18.75 18.89 375,456 -0.17(-0.91%)
Feb 06, 2019 19.23 19.23 19.03 19.06 282,819 -0.17(-0.90%)
Feb 05, 2019 19.31 19.37 19.20 19.23 236,928 -0.05(-0.28%)
Feb 04, 2019 19.33 19.37 19.23 19.29 197,281 -0.04(-0.21%)
Feb 01, 2019 19.23 19.39 19.23 19.33 217,350 +0.10(+0.52%)
Jan 31, 2019 19.39 19.39 19.18 19.23 281,496 -0.15(-0.79%)
Jan 30, 2019 19.49 19.49 19.29 19.38 254,886 +0.01(+0.07%)
Jan 29, 2019 19.36 19.41 19.21 19.37 263,149 +0.01(+0.03%)
Jan 28, 2019 19.43 19.45 19.25 19.36 294,244 -0.05(-0.24%)
Jan 25, 2019 19.23 19.41 19.13 19.41 202,950 +0.31(+1.61%)
Jan 24, 2019 19.03 19.15 18.95 19.10 190,456 +0.07(+0.39%)
Jan 23, 2019 18.98 19.04 18.75 19.03 152,640 +0.05(+0.28%)
Jan 22, 2019 19.00 19.01 18.85 18.97 241,692 -0.03(-0.18%)
Jan 18, 2019 18.87 19.06 18.77 19.01 246,750 +0.14(+0.74%)
Jan 17, 2019 18.77 18.92 18.73 18.87 213,729 +0.08(+0.43%)
Jan 16, 2019 18.86 18.93 18.61 18.79 259,408 -0.03(-0.14%)
Jan 15, 2019 18.81 18.82 18.47 18.81 231,916 +0.13(+0.71%)
Jan 14, 2019 18.94 18.94 18.65 18.68 225,394 -0.21(-1.13%)
Jan 11, 2019 19.00 19.01 18.82 18.89 247,350 -0.10(-0.53%)
Jan 10, 2019 19.03 19.05 18.84 18.99 218,925 -0.03(-0.14%)
Jan 09, 2019 18.92 19.02 18.67 19.02 213,195 +0.27(+1.42%)
Jan 08, 2019 18.92 18.92 18.53 18.75 318,553 +0.11(+0.61%)
Jan 07, 2019 18.58 18.85 18.47 18.64 310,875 +0.16(+0.87%)
Jan 04, 2019 18.15 18.48 17.97 18.48 364,650 +0.57(+3.20%)
Jan 03, 2019 17.64 18.01 17.55 17.91 391,498 +0.36(+2.05%)
Jan 02, 2019 17.27 17.71 17.27 17.55 610,326 +0.28(+1.62%)
Dec 31, 2018 17.33 17.53 17.17 17.27 665,100 +0.23(+1.37%)
Dec 28, 2018 16.93 17.22 16.87 17.03 403,500 +0.19(+1.15%)
Dec 27, 2018 16.97 16.98 16.37 16.84 407,568 -0.07(-0.43%)
Dec 26, 2018 16.49 16.93 16.42 16.91 293,133 +0.51(+3.13%)
Dec 24, 2018 16.81 16.81 16.34 16.40 299,250 -0.38(-2.26%)
Dec 21, 2018 17.01 17.13 16.76 16.78 341,550 -0.29(-1.72%)
Dec 20, 2018 17.00 17.31 17.00 17.07 507,996 -0.16(-0.93%)
Dec 19, 2018 17.39 17.49 17.18 17.23 366,384 -0.15(-0.84%)
Dec 18, 2018 17.54 17.59 17.31 17.38 570,769 -0.20(-1.14%)
Dec 17, 2018 18.07 18.17 17.51 17.58 359,434 -0.57(-3.16%)
Dec 14, 2018 17.99 18.23 17.87 18.15 233,850 +0.13(+0.74%)
Dec 13, 2018 18.00 18.11 17.91 18.02 236,082 +0.02(+0.11%)
Dec 12, 2018 18.09 18.28 17.99 18.00 421,786 -0.04(-0.22%)
Dec 11, 2018 18.19 18.29 18.02 18.04 201,562 -0.07(-0.40%)
Dec 10, 2018 18.37 18.49 18.07 18.11 324,376 -0.30(-1.63%)
Dec 07, 2018 18.68 18.79 18.39 18.41 252,600 -0.20(-1.07%)
Dec 06, 2018 18.61 18.65 18.23 18.61 548,248 -0.45(-2.34%)
Dec 04, 2018 19.13 19.35 18.92 19.06 388,650 -0.03(-0.14%)
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.