Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.77 20.02 18.60 18.95 1,170,551 +0.37(+2.02%)
Mar 30, 2020 18.15 18.77 17.53 18.58 1,046,702 +0.20(+1.07%)
Mar 27, 2020 18.32 19.02 17.76 18.38 1,156,347 -0.69(-3.60%)
Mar 26, 2020 18.50 19.93 18.44 19.07 1,729,373 +0.54(+2.91%)
Mar 25, 2020 16.23 19.45 15.71 18.53 2,345,454 +2.53(+15.81%)
Mar 24, 2020 14.42 16.21 14.29 16.00 1,841,627 +2.29(+16.69%)
Mar 23, 2020 15.52 15.63 13.42 13.71 2,317,850 -2.29(-14.30%)
Mar 20, 2020 16.33 16.86 15.67 16.00 1,571,538 +0.33(+2.14%)
Mar 19, 2020 15.49 16.21 14.05 15.67 1,873,094 -0.13(-0.85%)
Mar 18, 2020 16.84 16.95 14.19 15.80 2,736,866 -1.96(-11.05%)
Mar 17, 2020 16.72 17.95 15.84 17.76 3,115,183 +0.95(+5.65%)
Mar 16, 2020 16.77 17.92 16.08 16.81 1,820,287 -2.32(-12.14%)
Mar 13, 2020 18.42 19.34 17.84 19.14 1,595,974 +1.51(+8.58%)
Mar 12, 2020 17.66 18.51 16.08 17.62 2,510,972 -2.20(-11.09%)
Mar 11, 2020 20.96 21.12 19.52 19.82 1,729,983 -1.44(-6.78%)
Mar 10, 2020 22.31 22.46 20.87 21.26 1,700,413 -0.66(-3.01%)
Mar 09, 2020 22.09 23.25 21.41 21.92 2,032,657 -2.08(-8.66%)
Mar 06, 2020 23.90 24.06 23.42 24.00 1,041,115 -0.28(-1.14%)
Mar 05, 2020 24.05 24.35 23.69 24.28 802,513 -0.10(-0.42%)
Mar 04, 2020 24.61 24.85 24.20 24.38 804,250 +0.29(+1.20%)
Mar 03, 2020 24.41 24.98 23.89 24.09 1,407,349 -0.01(-0.06%)
Mar 02, 2020 22.30 24.25 22.30 24.11 1,718,827 +1.86(+8.38%)
Feb 28, 2020 21.78 22.41 20.97 22.24 2,371,655 -0.35(-1.56%)
Feb 27, 2020 23.01 23.16 22.56 22.59 1,692,707 -0.75(-3.21%)
Feb 26, 2020 22.88 23.73 22.73 23.34 873,834 +0.27(+1.17%)
Feb 25, 2020 24.10 24.38 22.83 23.07 1,607,127 -1.03(-4.27%)
Feb 24, 2020 24.29 24.69 23.96 24.10 1,382,417 -0.90(-3.58%)
Feb 21, 2020 25.05 25.11 24.64 25.00 632,316 -0.11(-0.42%)
Feb 20, 2020 25.35 25.59 25.02 25.10 675,688 -0.16(-0.63%)
Feb 19, 2020 25.14 25.42 25.00 25.26 1,136,826 +0.30(+1.19%)
Feb 18, 2020 24.19 25.13 24.19 24.97 834,630 +0.79(+3.29%)
Feb 14, 2020 23.64 24.20 23.64 24.17 550,261 +0.54(+2.27%)
Feb 13, 2020 23.60 23.75 23.52 23.64 535,320 +0.03(+0.11%)
Feb 12, 2020 23.66 23.78 23.48 23.61 478,606 +0.00(+0.02%)
Feb 11, 2020 23.40 23.68 23.40 23.60 435,196 +0.17(+0.72%)
Feb 10, 2020 23.15 23.56 23.10 23.44 575,996 +0.37(+1.62%)
Feb 07, 2020 23.16 23.30 22.76 23.06 731,503 -0.01(-0.06%)
Feb 06, 2020 22.00 23.75 22.00 23.08 1,818,776 +0.73(+3.26%)
Feb 05, 2020 21.83 22.36 21.83 22.35 575,671 +0.39(+1.78%)
Feb 04, 2020 21.88 22.14 21.83 21.96 787,868 +0.08(+0.34%)
Feb 03, 2020 21.54 22.07 21.51 21.88 1,096,157 +0.26(+1.21%)
Jan 31, 2020 21.20 21.66 21.20 21.62 719,330 +0.33(+1.54%)
Jan 30, 2020 20.94 21.39 20.94 21.29 433,543 +0.27(+1.29%)
Jan 29, 2020 21.07 21.18 20.90 21.02 683,602 +0.06(+0.27%)
Jan 28, 2020 20.54 21.06 20.45 20.96 819,910 +0.44(+2.16%)
Jan 27, 2020 20.57 20.65 20.44 20.52 854,736 -0.12(-0.60%)
Jan 24, 2020 20.63 20.75 20.57 20.65 421,093 +0.02(+0.11%)
Jan 23, 2020 20.56 20.67 20.50 20.62 394,919 +0.08(+0.41%)
Jan 22, 2020 20.79 20.83 20.50 20.54 656,506 -0.16(-0.75%)
Jan 21, 2020 20.56 20.86 20.52 20.69 783,132 +0.16(+0.80%)
Jan 17, 2020 20.53 20.61 20.41 20.53 867,209 +0.04(+0.19%)
Jan 16, 2020 20.68 20.85 20.46 20.49 843,902 -0.10(-0.50%)
Jan 15, 2020 20.47 20.69 20.40 20.59 1,015,985 +0.17(+0.85%)
Jan 14, 2020 20.47 20.62 20.38 20.42 1,214,390 -0.01(-0.04%)
Jan 13, 2020 21.28 21.28 20.43 20.43 2,737,736 -0.90(-4.20%)
Jan 10, 2020 21.45 21.63 21.30 21.32 213,928 -0.13(-0.60%)
Jan 09, 2020 20.83 21.51 20.83 21.45 338,660 +0.41(+1.94%)
Jan 08, 2020 20.86 21.08 20.83 21.04 327,059 +0.15(+0.70%)
Jan 07, 2020 20.85 21.03 20.72 20.90 234,087 +0.06(+0.30%)
Jan 06, 2020 20.63 20.85 20.55 20.84 372,104 +0.31(+1.51%)
Jan 03, 2020 20.16 20.61 20.01 20.53 325,738 +0.25(+1.25%)
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.