Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.23 18.76 17.56 18.62 2,832,728 -0.30(-1.56%)
Feb 27, 2020 19.27 19.39 18.89 18.92 2,021,787 -0.26(-1.36%)
Feb 26, 2020 18.80 19.49 18.68 19.18 1,063,669 +0.22(+1.17%)
Feb 25, 2020 19.80 20.03 18.75 18.95 1,956,267 -0.85(-4.27%)
Feb 24, 2020 19.95 20.28 19.68 19.80 1,682,739 -0.74(-3.58%)
Feb 21, 2020 20.58 20.63 20.24 20.54 769,683 -0.09(-0.42%)
Feb 20, 2020 20.83 21.02 20.55 20.62 822,477 -0.13(-0.63%)
Feb 19, 2020 20.65 20.89 20.54 20.75 1,383,795 +0.24(+1.19%)
Feb 18, 2020 19.88 20.65 19.88 20.51 1,015,949 +0.65(+3.28%)
Feb 14, 2020 19.42 19.88 19.42 19.86 669,803 +0.44(+2.27%)
Feb 13, 2020 19.39 19.51 19.32 19.42 651,616 +0.02(+0.11%)
Feb 12, 2020 19.44 19.53 19.29 19.40 582,580 +0.00(+0.02%)
Feb 11, 2020 19.23 19.45 19.23 19.39 529,739 +0.14(+0.72%)
Feb 10, 2020 19.02 19.35 18.98 19.25 701,128 +0.31(+1.62%)
Feb 07, 2020 19.03 19.14 18.70 18.95 890,418 -0.01(-0.06%)
Feb 06, 2020 18.08 19.51 18.08 18.96 2,213,895 +0.60(+3.25%)
Feb 05, 2020 17.94 18.37 17.94 18.36 700,733 +0.32(+1.78%)
Feb 04, 2020 17.98 18.19 17.94 18.04 959,028 +0.06(+0.34%)
Feb 03, 2020 17.69 18.13 17.68 17.98 1,334,291 +0.21(+1.21%)
Jan 31, 2020 17.42 17.80 17.41 17.76 875,600 +0.27(+1.54%)
Jan 30, 2020 17.20 17.57 17.20 17.49 527,728 +0.22(+1.29%)
Jan 29, 2020 17.31 17.40 17.17 17.27 832,111 +0.05(+0.28%)
Jan 28, 2020 16.88 17.30 16.80 17.22 998,031 +0.36(+2.16%)
Jan 27, 2020 16.90 16.97 16.79 16.86 1,040,423 -0.10(-0.60%)
Jan 24, 2020 16.95 17.04 16.90 16.96 512,573 +0.02(+0.11%)
Jan 23, 2020 16.89 16.98 16.84 16.94 480,713 +0.07(+0.41%)
Jan 22, 2020 17.08 17.11 16.84 16.87 799,129 -0.13(-0.75%)
Jan 21, 2020 16.89 17.14 16.86 17.00 953,263 +0.13(+0.80%)
Jan 17, 2020 16.87 16.93 16.77 16.87 1,055,605 +0.03(+0.19%)
Jan 16, 2020 16.99 17.13 16.81 16.83 1,027,235 -0.08(-0.50%)
Jan 15, 2020 16.82 17.00 16.76 16.92 1,236,701 +0.14(+0.85%)
Jan 14, 2020 16.82 16.94 16.74 16.77 1,478,209 -0.01(-0.04%)
Jan 13, 2020 17.48 17.48 16.78 16.78 3,332,494 -0.74(-4.20%)
Jan 10, 2020 17.62 17.77 17.50 17.52 260,402 -0.11(-0.60%)
Jan 09, 2020 17.11 17.68 17.11 17.62 412,232 +0.34(+1.94%)
Jan 08, 2020 17.14 17.32 17.11 17.29 398,111 +0.12(+0.70%)
Jan 07, 2020 17.13 17.27 17.02 17.17 284,942 +0.05(+0.30%)
Jan 06, 2020 16.95 17.12 16.88 17.12 452,941 +0.26(+1.51%)
Jan 03, 2020 16.56 16.93 16.44 16.86 396,503 +0.21(+1.25%)
Jan 02, 2020 17.00 17.06 16.57 16.65 578,192 -0.34(-1.99%)
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%)
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.