Brookfield Renewable (NY: BEP )

32.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.51 20.51 20.51 0 -0.19(-0.93%)
Aug 30, 2018 20.93 21.00 20.67 20.71 306,430 -0.61(-2.85%)
Aug 29, 2018 21.35 21.39 21.22 21.31 252,655 +0.03(+0.12%)
Aug 28, 2018 21.28 21.33 21.18 21.29 158,710 +0.08(+0.38%)
Aug 27, 2018 21.37 21.37 21.12 21.21 237,669 -0.05(-0.25%)
Aug 24, 2018 21.21 21.37 21.15 21.26 166,800 +0.11(+0.50%)
Aug 23, 2018 21.15 21.27 21.07 21.15 162,448 -0.07(-0.35%)
Aug 22, 2018 21.15 21.23 21.04 21.23 187,828 +0.14(+0.66%)
Aug 21, 2018 21.10 21.12 20.92 21.09 189,253 +0.10(+0.48%)
Aug 20, 2018 20.98 21.07 20.87 20.99 168,856 +0.05(+0.26%)
Aug 17, 2018 20.71 20.93 20.63 20.93 142,050 +0.37(+1.78%)
Aug 16, 2018 20.51 20.73 20.41 20.57 198,850 +0.12(+0.59%)
Aug 15, 2018 20.84 20.84 20.34 20.45 363,270 -0.31(-1.51%)
Aug 14, 2018 20.74 20.87 20.61 20.76 221,665 +0.07(+0.32%)
Aug 13, 2018 20.85 20.87 20.55 20.69 286,834 -0.02(-0.10%)
Aug 10, 2018 20.67 20.76 20.63 20.71 188,100 -0.03(-0.13%)
Aug 09, 2018 20.70 20.91 20.62 20.74 273,115 +0.09(+0.45%)
Aug 08, 2018 20.50 20.75 20.40 20.65 432,898 +0.27(+1.31%)
Aug 07, 2018 20.30 20.47 20.11 20.38 567,643 +0.11(+0.53%)
Aug 06, 2018 20.53 20.53 20.17 20.27 131,037 +0.06(+0.30%)
Aug 03, 2018 20.32 20.32 20.17 20.21 143,850 -0.07(-0.33%)
Aug 02, 2018 20.33 20.41 20.23 20.28 124,975 -0.09(-0.43%)
Aug 01, 2018 20.33 20.41 20.11 20.37 157,153 +0.13(+0.63%)
Jul 31, 2018 20.10 20.36 20.03 20.24 136,326 +0.11(+0.53%)
Jul 30, 2018 20.32 20.32 20.02 20.13 128,713 -0.03(-0.13%)
Jul 27, 2018 20.50 20.50 20.00 20.16 155,550 -0.20(-0.98%)
Jul 26, 2018 20.28 20.41 20.13 20.36 170,119 +0.09(+0.43%)
Jul 25, 2018 20.31 20.31 20.12 20.27 133,897 +0.11(+0.53%)
Jul 24, 2018 20.28 20.32 20.13 20.17 153,514 -0.17(-0.85%)
Jul 23, 2018 20.50 20.50 20.28 20.34 91,129 -0.07(-0.33%)
Jul 20, 2018 20.28 20.45 20.28 20.41 133,083 +0.23(+1.16%)
Jul 19, 2018 20.25 20.25 20.14 20.17 137,634 -0.09(-0.43%)
Jul 18, 2018 20.21 20.28 20.13 20.26 148,003 +0.02(+0.10%)
Jul 17, 2018 20.29 20.38 20.23 20.24 114,609 -0.17(-0.85%)
Jul 16, 2018 20.45 20.46 20.31 20.41 142,659 +0.05(+0.23%)
Jul 13, 2018 20.33 20.40 20.23 20.37 114,501 +0.09(+0.43%)
Jul 12, 2018 20.17 20.33 20.13 20.28 162,168 +0.16(+0.80%)
Jul 11, 2018 20.28 20.28 20.01 20.12 143,236 -0.17(-0.82%)
Jul 10, 2018 20.46 20.46 20.27 20.29 151,344 -0.11(-0.52%)
Jul 09, 2018 20.53 20.62 20.35 20.39 153,642 -0.04(-0.20%)
Jul 06, 2018 20.40 20.49 20.35 20.43 143,740 +0.05(+0.23%)
Jul 05, 2018 20.46 20.47 20.23 20.39 113,523 +0.15(+0.76%)
Jul 03, 2018 20.23 20.23 20.23 0 -0.03(-0.13%)
Jul 02, 2018 20.14 20.29 20.03 20.26 129,814 +0.23(+1.13%)
Jun 29, 2018 19.97 20.22 19.93 20.03 204,762 +0.15(+0.77%)
Jun 28, 2018 19.94 20.09 19.81 19.88 226,558 -0.02(-0.10%)
Jun 27, 2018 19.94 20.07 19.87 19.90 154,159 -0.09(-0.43%)
Jun 26, 2018 20.00 20.03 19.82 19.99 263,880 -0.01(-0.07%)
Jun 25, 2018 19.93 20.08 19.87 20.00 275,158 +0.09(+0.47%)
Jun 22, 2018 19.91 20.06 19.86 19.91 248,232 +0.00(+0.00%)
Jun 21, 2018 19.89 19.91 19.71 19.91 276,130 +0.03(+0.17%)
Jun 20, 2018 19.99 20.01 19.84 19.87 210,292 -0.18(-0.90%)
Jun 19, 2018 20.17 20.00 20.05 193,855 -0.11(-0.56%)
Jun 18, 2018 20.22 20.22 20.02 20.17 149,407 +0.03(+0.17%)
Jun 15, 2018 20.33 20.13 20.13 196,812 -0.20(-0.98%)
Jun 14, 2018 20.44 20.44 20.25 20.33 123,463 +0.05(+0.23%)
Jun 13, 2018 20.48 20.50 20.17 20.29 151,902 +0.05(+0.23%)
Jun 12, 2018 20.57 20.59 20.21 20.24 182,701 -0.24(-1.17%)
Jun 11, 2018 20.57 20.62 20.46 20.48 214,311 -0.11(-0.52%)
Jun 08, 2018 20.49 20.64 20.41 20.59 274,354 +0.20(+0.98%)
Jun 07, 2018 20.59 20.59 20.29 20.39 122,668 -0.12(-0.59%)
Jun 06, 2018 20.42 20.51 111,600 -0.18(-0.87%)
Jun 05, 2018 20.85 20.85 20.60 20.69 132,817 -0.09(-0.42%)
Jun 04, 2018 20.67 20.82 20.67 20.77 117,136 +0.17(+0.84%)
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.