Skip to main content

Brookfield Renewable (NY: BEP )

23.22 +0.07 (+0.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.31 18.41 18.13 18.38 665,065 +0.17(+0.95%)
Jun 29, 2020 18.14 18.49 17.97 18.21 504,325 +0.02(+0.08%)
Jun 26, 2020 18.59 18.62 18.09 18.19 823,298 -0.34(-1.82%)
Jun 25, 2020 18.15 18.53 17.94 18.53 663,496 +0.27(+1.49%)
Jun 24, 2020 18.78 18.78 18.13 18.26 1,000,486 -0.54(-2.86%)
Jun 23, 2020 19.38 19.38 18.65 18.79 773,887 -0.23(-1.19%)
Jun 22, 2020 19.18 19.34 18.80 19.02 1,348,444 +0.23(+1.23%)
Jun 19, 2020 18.96 19.32 18.68 18.79 1,385,455 -0.06(-0.33%)
Jun 18, 2020 18.82 19.04 18.58 18.85 474,164 -0.16(-0.85%)
Jun 17, 2020 18.85 19.22 18.72 19.01 783,337 +0.31(+1.68%)
Jun 16, 2020 19.12 19.12 18.23 18.70 1,007,736 +0.12(+0.66%)
Jun 15, 2020 17.66 18.60 17.63 18.57 721,362 +0.39(+2.15%)
Jun 12, 2020 18.10 18.39 17.72 18.18 1,304,402 +0.50(+2.82%)
Jun 11, 2020 18.23 18.30 17.64 17.68 1,237,290 -1.10(-5.86%)
Jun 10, 2020 19.07 19.16 18.71 18.79 1,155,471 -0.26(-1.37%)
Jun 09, 2020 18.95 19.09 18.55 19.05 957,749 -0.09(-0.46%)
Jun 08, 2020 18.68 19.11 18.63 19.14 1,512,304 +0.64(+3.49%)
Jun 05, 2020 18.49 18.81 18.40 18.49 1,418,554 +0.11(+0.58%)
Jun 04, 2020 18.71 18.83 18.20 18.38 1,403,167 -0.33(-1.76%)
Jun 03, 2020 18.65 18.86 18.46 18.71 3,644,126 +0.15(+0.79%)
Jun 02, 2020 18.54 18.61 18.44 18.57 2,478,550 +0.05(+0.25%)
Jun 01, 2020 18.44 18.64 18.38 18.52 1,949,202 -0.22(-1.19%)
May 29, 2020 18.59 18.74 18.33 18.74 2,459,991 +0.33(+1.77%)
May 28, 2020 18.55 18.56 18.35 18.42 1,467,876 +0.13(+0.69%)
May 27, 2020 18.07 18.31 18.07 18.29 3,565,806 -0.71(-3.74%)
May 26, 2020 18.78 19.18 18.72 19.00 657,964 +0.88(+4.87%)
May 22, 2020 18.25 18.38 17.98 18.12 420,249 -0.19(-1.06%)
May 21, 2020 18.21 18.57 18.06 18.31 352,929 -0.10(-0.53%)
May 20, 2020 18.58 18.58 18.11 18.41 815,118 +0.17(+0.94%)
May 19, 2020 19.00 19.03 18.23 18.24 722,618 -0.87(-4.57%)
May 18, 2020 18.12 19.30 18.03 19.11 749,308 +1.23(+6.89%)
May 15, 2020 17.57 17.88 17.30 17.88 457,724 -0.19(-1.03%)
May 14, 2020 17.51 18.07 17.23 18.07 1,166,129 +0.18(+1.00%)
May 13, 2020 18.89 18.89 17.73 17.89 810,051 -0.76(-4.09%)
May 12, 2020 19.26 19.62 18.51 18.65 665,124 -0.35(-1.87%)
May 11, 2020 18.68 19.02 18.31 19.00 632,053 +0.40(+2.15%)
May 08, 2020 18.22 18.65 18.10 18.60 553,016 +0.49(+2.68%)
May 07, 2020 17.97 18.13 17.65 18.12 738,986 +0.47(+2.69%)
May 06, 2020 17.54 17.94 17.47 17.64 676,575 +0.24(+1.35%)
May 05, 2020 16.90 17.52 16.90 17.41 852,539 +0.73(+4.39%)
May 04, 2020 16.69 17.26 16.63 16.68 697,703 -0.20(-1.20%)
May 01, 2020 16.89 17.18 16.85 16.88 976,478 -0.64(-3.65%)
Apr 30, 2020 17.82 17.82 16.96 17.52 739,112 -0.15(-0.87%)
Apr 29, 2020 17.78 18.09 17.67 17.67 1,694,527 +0.32(+1.83%)
Apr 28, 2020 17.48 17.79 17.19 17.35 677,766 +0.14(+0.82%)
Apr 27, 2020 16.44 17.28 16.38 17.21 951,550 +0.81(+4.94%)
Apr 24, 2020 16.40 16.70 16.24 16.40 715,227 -0.15(-0.88%)
Apr 23, 2020 16.53 16.88 16.47 16.55 729,786 -0.02(-0.14%)
Apr 22, 2020 16.61 16.80 16.40 16.57 443,708 +0.32(+1.95%)
Apr 21, 2020 16.71 17.17 16.24 16.25 680,082 -0.64(-3.80%)
Apr 20, 2020 17.05 17.38 16.50 16.89 1,451,280 -0.65(-3.68%)
Apr 17, 2020 17.26 17.60 17.04 17.54 731,020 +0.80(+4.78%)
Apr 16, 2020 16.80 17.13 16.45 16.74 396,828 +0.01(+0.04%)
Apr 15, 2020 17.04 17.09 16.64 16.73 653,793 -0.65(-3.74%)
Apr 14, 2020 17.08 17.80 17.04 17.38 747,726 +0.53(+3.12%)
Apr 13, 2020 17.13 17.13 16.10 16.86 491,625 -0.27(-1.59%)
Apr 09, 2020 17.00 17.64 16.92 17.13 1,228,093 +0.39(+2.32%)
Apr 08, 2020 16.18 17.01 16.09 16.74 909,436 +0.59(+3.68%)
Apr 07, 2020 16.81 16.99 15.93 16.15 1,360,140 +0.08(+0.49%)
Apr 06, 2020 15.56 16.40 15.33 16.07 1,050,539 +1.15(+7.74%)
Apr 03, 2020 15.12 15.40 14.68 14.91 821,494 -0.19(-1.26%)
Apr 02, 2020 14.88 15.45 14.72 15.10 1,196,874 +0.10(+0.70%)
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.