Brookfield Renewable (NY: BEP )

34.65 -0.11 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.25 21.31 21.21 21.29 82,444 +0.05(+0.22%)
Jun 29, 2017 21.28 21.28 21.11 21.25 147,157 +0.01(+0.03%)
Jun 28, 2017 21.14 21.27 20.98 21.24 375,153 -0.78(-3.54%)
Jun 27, 2017 22.13 22.17 21.92 22.02 73,734 +0.07(+0.30%)
Jun 26, 2017 21.98 22.09 21.93 21.95 67,194 +0.04(+0.18%)
Jun 23, 2017 22.01 22.08 21.90 21.91 108,699 -0.15(-0.70%)
Jun 22, 2017 22.00 22.11 21.99 22.07 55,092 +0.12(+0.55%)
Jun 21, 2017 22.00 22.04 21.89 21.95 108,238 -0.09(-0.42%)
Jun 20, 2017 21.87 22.12 21.87 22.04 81,759 -0.06(-0.27%)
Jun 19, 2017 22.41 22.56 22.03 22.10 165,996 -0.54(-2.39%)
Jun 16, 2017 21.71 22.68 21.61 22.64 187,930 +0.93(+4.30%)
Jun 15, 2017 21.35 21.71 21.23 21.71 49,066 +0.28(+1.31%)
Jun 14, 2017 21.53 21.53 21.34 21.43 56,983 +0.01(+0.03%)
Jun 13, 2017 21.47 21.48 21.40 21.42 63,184 +0.13(+0.60%)
Jun 12, 2017 21.28 21.30 21.07 21.29 59,698 +0.19(+0.92%)
Jun 09, 2017 21.07 21.19 21.00 21.10 65,338 +0.07(+0.35%)
Jun 08, 2017 21.07 21.08 21.00 21.03 40,069 -0.06(-0.28%)
Jun 07, 2017 21.25 21.31 21.04 21.09 52,279 -0.19(-0.91%)
Jun 06, 2017 21.27 21.28 21.11 21.28 91,105 +0.11(+0.54%)
Jun 05, 2017 21.19 21.25 21.06 21.17 79,702 +0.03(+0.13%)
Jun 02, 2017 21.15 21.17 20.93 21.14 52,063 +0.04(+0.19%)
Jun 01, 2017 21.03 21.10 20.91 21.10 88,801 +0.19(+0.89%)
May 31, 2017 20.98 20.98 20.75 20.91 71,931 -0.03(-0.13%)
May 30, 2017 21.21 21.21 20.92 20.94 181,128 -0.22(-1.04%)
May 26, 2017 21.27 21.27 20.94 21.16 67,482 -0.11(-0.53%)
May 25, 2017 21.48 21.52 21.21 21.27 104,853 -0.21(-0.99%)
May 24, 2017 21.43 21.49 21.23 21.49 116,298 -0.12(-0.56%)
May 23, 2017 21.93 21.96 21.53 21.61 125,250 -0.33(-1.49%)
May 22, 2017 21.61 21.99 21.61 21.93 62,760 +0.33(+1.51%)
May 19, 2017 21.30 21.69 21.23 21.61 84,766 +0.35(+1.63%)
May 18, 2017 21.26 21.36 20.99 21.26 179,016 +0.00(+0.00%)
May 17, 2017 21.17 21.29 21.02 21.26 115,353 -0.01(-0.06%)
May 16, 2017 21.34 21.49 21.18 21.27 126,684 +0.11(+0.50%)
May 15, 2017 21.08 21.17 20.98 21.17 77,904 +0.19(+0.92%)
May 12, 2017 20.98 21.17 20.87 20.97 141,966 -0.02(-0.10%)
May 11, 2017 20.95 21.15 20.93 20.99 109,665 +0.00(+0.00%)
May 10, 2017 20.89 21.05 20.77 20.99 83,983 +0.31(+1.51%)
May 09, 2017 20.87 20.89 20.59 20.68 96,072 -0.08(-0.39%)
May 08, 2017 20.80 20.88 20.57 20.76 96,112 +0.10(+0.48%)
May 05, 2017 20.35 20.87 20.35 20.66 95,038 +0.37(+1.81%)
May 04, 2017 20.35 20.40 20.17 20.29 136,803 -0.06(-0.29%)
May 03, 2017 20.20 20.40 20.17 20.35 178,750 -0.08(-0.39%)
May 02, 2017 20.21 20.48 20.09 20.43 154,159 +0.29(+1.42%)
May 01, 2017 20.30 20.37 20.04 20.15 69,573 -0.17(-0.82%)
Apr 28, 2017 20.41 20.43 20.27 20.31 67,195 -0.07(-0.36%)
Apr 27, 2017 20.37 20.43 20.29 20.39 73,924 +0.03(+0.16%)
Apr 26, 2017 20.47 20.47 20.27 20.35 56,494 -0.10(-0.49%)
Apr 25, 2017 20.47 20.55 20.35 20.45 58,377 -0.07(-0.33%)
Apr 24, 2017 20.67 20.67 20.47 20.52 87,790 +0.02(+0.10%)
Apr 21, 2017 20.63 20.67 20.37 20.50 100,237 -0.03(-0.16%)
Apr 20, 2017 20.57 20.62 20.39 20.53 36,664 +0.01(+0.06%)
Apr 19, 2017 20.85 20.85 20.43 20.52 147,879 -0.36(-1.72%)
Apr 18, 2017 20.81 21.06 20.81 20.88 111,453 +0.07(+0.35%)
Apr 17, 2017 20.55 20.81 20.55 20.81 123,112 +0.25(+1.23%)
Apr 13, 2017 20.67 20.71 20.51 20.55 55,317 -0.07(-0.36%)
Apr 12, 2017 20.56 20.65 20.50 20.63 64,809 +0.13(+0.62%)
Apr 11, 2017 20.30 20.51 20.30 20.50 67,036 +0.13(+0.65%)
Apr 10, 2017 20.31 20.45 20.14 20.37 125,805 +0.26(+1.29%)
Apr 07, 2017 20.00 20.17 19.98 20.11 47,943 +0.11(+0.57%)
Apr 06, 2017 19.82 20.01 19.75 19.99 44,160 +0.18(+0.91%)
Apr 05, 2017 19.77 19.83 19.69 19.81 59,398 +0.20(+1.02%)
Apr 04, 2017 19.44 19.72 19.39 19.61 105,313 +0.06(+0.31%)
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.