Brookfield Renewable (NY: BEP )

35.46 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.17 20.20 20.03 20.16 312,600 +0.03(+0.17%)
Sep 27, 2018 20.08 20.23 20.04 20.13 180,783 +0.05(+0.27%)
Sep 26, 2018 20.27 20.35 20.07 20.07 242,436 -0.12(-0.59%)
Sep 25, 2018 20.15 20.21 20.08 20.19 128,280 +0.03(+0.17%)
Sep 24, 2018 20.70 20.79 20.13 20.16 279,132 -0.54(-2.61%)
Sep 21, 2018 21.09 21.09 20.67 20.70 446,250 -0.26(-1.24%)
Sep 20, 2018 21.01 21.04 20.80 20.96 144,690 -0.03(-0.13%)
Sep 19, 2018 21.00 21.03 20.83 20.99 178,269 -0.01(-0.03%)
Sep 18, 2018 20.95 21.10 20.88 20.99 207,612 +0.15(+0.74%)
Sep 17, 2018 20.76 20.87 20.63 20.84 300,280 +0.18(+0.87%)
Sep 14, 2018 20.80 20.80 20.55 20.66 100,800 -0.04(-0.19%)
Sep 13, 2018 20.64 20.73 20.53 20.70 115,413 +0.11(+0.52%)
Sep 12, 2018 20.39 20.64 20.39 20.59 133,230 +0.18(+0.88%)
Sep 11, 2018 20.43 20.43 20.26 20.41 113,190 -0.01(-0.07%)
Sep 10, 2018 20.55 20.61 20.31 20.43 128,109 -0.09(-0.42%)
Sep 07, 2018 20.53 20.53 20.30 20.51 134,100 -0.06(-0.29%)
Sep 06, 2018 20.52 20.61 20.31 20.57 129,994 +0.10(+0.49%)
Sep 05, 2018 20.33 20.51 20.19 20.47 205,594 +0.18(+0.89%)
Sep 04, 2018 20.35 20.42 20.13 20.29 224,130 -0.22(-1.07%)
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%)
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.