Brookfield Renewable (NY: BEP )

40.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.15 23.18 22.95 23.06 144,600 +0.02(+0.09%)
Jun 27, 2019 22.89 23.06 22.66 23.04 198,364 +0.08(+0.35%)
Jun 26, 2019 23.03 23.13 22.78 22.96 219,145 -0.07(-0.29%)
Jun 25, 2019 23.06 23.14 22.95 23.03 187,039 +0.00(+0.00%)
Jun 24, 2019 23.08 23.11 22.95 23.03 248,448 +0.07(+0.29%)
Jun 21, 2019 22.99 23.13 22.87 22.96 258,900 -0.03(-0.14%)
Jun 20, 2019 23.00 23.09 22.93 22.99 221,782 +0.15(+0.67%)
Jun 19, 2019 22.67 22.89 22.60 22.84 288,297 +0.19(+0.82%)
Jun 18, 2019 22.67 22.92 22.60 22.65 314,230 +0.08(+0.35%)
Jun 17, 2019 22.40 22.59 22.40 22.57 233,025 +0.20(+0.89%)
Jun 14, 2019 22.26 22.43 22.24 22.37 199,050 +0.07(+0.33%)
Jun 13, 2019 22.36 22.52 22.21 22.30 205,315 -0.10(-0.45%)
Jun 12, 2019 22.43 22.57 22.33 22.40 217,341 -0.02(-0.09%)
Jun 11, 2019 22.59 22.64 22.29 22.42 245,977 -0.01(-0.03%)
Jun 10, 2019 22.67 22.67 22.33 22.43 238,392 -0.07(-0.30%)
Jun 07, 2019 22.33 22.57 22.25 22.49 196,200 +0.29(+1.29%)
Jun 06, 2019 22.00 22.30 22.00 22.21 232,335 +0.29(+1.34%)
Jun 05, 2019 21.91 22.08 21.85 21.91 190,038 +0.11(+0.49%)
Jun 04, 2019 21.62 21.88 21.62 21.81 192,024 +0.19(+0.86%)
Jun 03, 2019 21.62 21.68 21.46 21.62 223,425 +0.16(+0.75%)
May 31, 2019 21.11 21.49 21.01 21.46 197,250 +0.24(+1.13%)
May 30, 2019 21.49 21.72 21.22 21.22 292,818 -0.79(-3.60%)
May 29, 2019 22.17 22.17 21.83 22.01 255,130 -0.16(-0.72%)
May 28, 2019 21.86 22.23 21.86 22.17 329,721 +0.43(+1.99%)
May 24, 2019 21.79 21.86 21.68 21.74 180,300 +0.06(+0.28%)
May 23, 2019 21.58 21.70 21.40 21.68 165,354 +0.08(+0.37%)
May 22, 2019 21.47 21.71 21.45 21.60 173,848 +0.06(+0.28%)
May 21, 2019 21.61 21.65 21.47 21.54 331,539 +0.07(+0.34%)
May 20, 2019 21.40 21.60 21.33 21.47 183,450 +0.14(+0.66%)
May 17, 2019 21.28 21.39 21.16 21.33 159,450 +0.09(+0.41%)
May 16, 2019 21.17 21.37 21.13 21.24 200,809 +0.07(+0.32%)
May 15, 2019 21.13 21.26 21.07 21.17 198,633 +0.08(+0.38%)
May 14, 2019 21.03 21.14 20.98 21.09 183,967 +0.07(+0.35%)
May 13, 2019 20.97 21.03 20.84 21.02 243,723 +0.04(+0.19%)
May 10, 2019 20.71 21.03 20.66 20.98 187,500 +0.37(+1.78%)
May 09, 2019 20.59 20.73 20.47 20.61 173,160 +0.00(+0.00%)
May 08, 2019 20.73 20.87 20.61 20.61 151,971 -0.13(-0.64%)
May 07, 2019 20.84 20.84 20.59 20.75 174,751 -0.09(-0.45%)
May 06, 2019 20.67 20.91 20.55 20.84 234,505 +0.04(+0.19%)
May 03, 2019 21.09 21.09 20.72 20.80 230,250 -0.15(-0.73%)
May 02, 2019 21.15 21.31 20.89 20.95 592,392 +0.05(+0.22%)
May 01, 2019 21.01 21.07 20.89 20.91 176,286 -0.11(-0.51%)
Apr 30, 2019 21.05 21.08 20.91 21.01 208,971 +0.05(+0.22%)
Apr 29, 2019 21.01 21.06 20.90 20.97 166,647 +0.04(+0.19%)
Apr 26, 2019 20.92 20.94 20.77 20.93 147,750 +0.08(+0.38%)
Apr 25, 2019 20.76 20.90 20.64 20.85 201,961 -0.05(-0.26%)
Apr 24, 2019 21.05 21.07 20.75 20.90 265,141 -0.15(-0.73%)
Apr 23, 2019 21.12 21.19 20.98 21.05 266,752 -0.07(-0.35%)
Apr 22, 2019 21.13 21.19 21.02 21.13 219,703 +0.11(+0.51%)
Apr 18, 2019 21.02 21.03 20.90 21.02 257,250 +0.00(+0.00%)
Apr 17, 2019 21.15 21.15 20.98 21.02 137,493 -0.03(-0.16%)
Apr 16, 2019 21.10 21.10 20.97 21.05 182,746 +0.07(+0.35%)
Apr 15, 2019 21.08 21.09 20.90 20.98 288,796 +0.09(+0.45%)
Apr 12, 2019 21.05 21.06 20.80 20.89 169,950 -0.08(-0.38%)
Apr 11, 2019 21.12 21.12 20.88 20.97 196,567 -0.19(-0.88%)
Apr 10, 2019 21.20 21.33 21.13 21.15 152,866 -0.06(-0.28%)
Apr 09, 2019 21.33 21.40 21.20 21.21 145,542 -0.12(-0.56%)
Apr 08, 2019 20.99 21.37 20.99 21.33 252,495 +0.39(+1.85%)
Apr 05, 2019 20.93 21.03 20.77 20.95 343,800 -0.03(-0.13%)
Apr 04, 2019 21.13 21.13 20.93 20.97 224,655 -0.11(-0.54%)
Apr 03, 2019 21.30 21.36 21.09 21.09 320,382 -0.21(-1.00%)
Apr 02, 2019 21.35 21.43 21.25 21.30 188,472 -0.03(-0.13%)
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.