Skip to main content

Brookfield Renewable (NY: BEP )

26.13 -0.10 (-0.38%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.86 14.11 13.79 14.09 300,407 +0.16(+1.13%)
May 30, 2019 14.11 14.26 13.93 13.93 445,955 -0.52(-3.60%)
May 29, 2019 14.56 14.56 14.34 14.45 388,558 -0.11(-0.72%)
May 28, 2019 14.35 14.59 14.35 14.56 502,158 +0.28(+1.99%)
May 24, 2019 14.31 14.35 14.24 14.27 274,593 +0.04(+0.28%)
May 23, 2019 14.17 14.25 14.05 14.24 251,830 +0.05(+0.37%)
May 22, 2019 14.10 14.26 14.09 14.18 264,767 +0.04(+0.28%)
May 21, 2019 14.19 14.21 14.10 14.14 504,926 +0.05(+0.34%)
May 20, 2019 14.05 14.18 14.01 14.10 279,390 +0.09(+0.66%)
May 17, 2019 13.97 14.05 13.89 14.00 242,838 +0.06(+0.41%)
May 16, 2019 13.90 14.03 13.88 13.95 305,828 +0.04(+0.32%)
May 15, 2019 13.88 13.96 13.83 13.90 302,513 +0.05(+0.38%)
May 14, 2019 13.81 13.88 13.78 13.85 280,178 +0.05(+0.35%)
May 13, 2019 13.77 13.81 13.68 13.80 371,184 +0.03(+0.19%)
May 10, 2019 13.60 13.81 13.57 13.78 285,558 +0.24(+1.78%)
May 09, 2019 13.52 13.61 13.44 13.53 263,718 +0.00(+0.00%)
May 08, 2019 13.61 13.71 13.53 13.53 231,448 -0.09(-0.64%)
May 07, 2019 13.68 13.68 13.52 13.62 266,142 -0.06(-0.45%)
May 06, 2019 13.57 13.73 13.50 13.68 357,146 +0.03(+0.19%)
May 03, 2019 13.85 13.85 13.60 13.66 350,665 -0.10(-0.73%)
May 02, 2019 13.89 13.99 13.72 13.76 902,200 +0.03(+0.22%)
May 01, 2019 13.80 13.84 13.72 13.73 268,479 -0.07(-0.51%)
Apr 30, 2019 13.82 13.84 13.73 13.80 318,258 +0.03(+0.22%)
Apr 29, 2019 13.80 13.83 13.72 13.77 253,799 +0.03(+0.19%)
Apr 26, 2019 13.74 13.75 13.64 13.74 225,020 +0.05(+0.38%)
Apr 25, 2019 13.63 13.72 13.55 13.69 307,583 -0.04(-0.26%)
Apr 24, 2019 13.82 13.83 13.63 13.72 403,804 -0.10(-0.73%)
Apr 23, 2019 13.87 13.92 13.78 13.82 406,258 -0.05(-0.35%)
Apr 22, 2019 13.87 13.92 13.80 13.87 334,603 +0.07(+0.51%)
Apr 18, 2019 13.80 13.81 13.73 13.80 391,786 +0.00(+0.00%)
Apr 17, 2019 13.89 13.89 13.78 13.80 209,398 -0.02(-0.16%)
Apr 16, 2019 13.85 13.85 13.77 13.82 278,319 +0.05(+0.35%)
Apr 15, 2019 13.84 13.85 13.72 13.78 439,830 +0.06(+0.45%)
Apr 12, 2019 13.82 13.83 13.66 13.71 258,830 -0.05(-0.38%)
Apr 11, 2019 13.87 13.87 13.71 13.77 299,368 -0.12(-0.88%)
Apr 10, 2019 13.92 14.01 13.88 13.89 232,812 -0.04(-0.28%)
Apr 09, 2019 14.01 14.05 13.92 13.93 221,657 -0.08(-0.56%)
Apr 08, 2019 13.78 14.03 13.78 14.01 384,544 +0.25(+1.85%)
Apr 05, 2019 13.74 13.81 13.64 13.75 523,600 -0.02(-0.13%)
Apr 04, 2019 13.88 13.88 13.74 13.77 342,144 -0.07(-0.54%)
Apr 03, 2019 13.99 14.03 13.85 13.85 487,934 -0.14(-1.00%)
Apr 02, 2019 14.02 14.07 13.96 13.99 287,038 -0.02(-0.12%)
Apr 01, 2019 13.98 14.03 13.85 14.00 413,406 +0.02(+0.13%)
Mar 29, 2019 13.90 13.99 13.79 13.99 356,148 +0.19(+1.36%)
Mar 28, 2019 13.92 13.94 13.72 13.80 258,905 -0.13(-0.94%)
Mar 27, 2019 13.88 13.93 13.81 13.93 353,009 +0.09(+0.66%)
Mar 26, 2019 13.75 13.91 13.75 13.84 261,667 +0.08(+0.60%)
Mar 25, 2019 13.65 13.78 13.65 13.75 352,091 +0.05(+0.35%)
Mar 22, 2019 13.75 13.78 13.64 13.71 277,791 -0.04(-0.32%)
Mar 21, 2019 13.73 13.80 13.70 13.75 236,410 +0.02(+0.13%)
Mar 20, 2019 13.77 13.83 13.61 13.73 377,515 +0.00(+0.00%)
Mar 19, 2019 13.77 13.84 13.72 13.73 347,076 -0.03(-0.19%)
Mar 18, 2019 13.78 13.82 13.64 13.76 340,374 +0.04(+0.26%)
Mar 15, 2019 13.69 13.81 13.67 13.72 346,553 +0.06(+0.42%)
Mar 14, 2019 13.57 13.71 13.57 13.67 375,029 +0.08(+0.58%)
Mar 13, 2019 13.54 13.63 13.53 13.59 412,330 +0.05(+0.36%)
Mar 12, 2019 13.50 13.56 13.47 13.54 326,242 +0.04(+0.26%)
Mar 11, 2019 13.46 13.56 13.43 13.50 320,954 +0.04(+0.29%)
Mar 08, 2019 13.36 13.46 13.32 13.46 337,415 +0.11(+0.85%)
Mar 07, 2019 13.35 13.53 13.30 13.35 460,320 +0.01(+0.07%)
Mar 06, 2019 13.22 13.37 13.15 13.34 347,780 +0.13(+0.96%)
Mar 05, 2019 13.23 13.33 13.15 13.22 335,967 -0.00(-0.03%)
Mar 04, 2019 13.18 13.22 13.07 13.22 753,785 +0.10(+0.77%)
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.