Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.79 25.16 24.79 25.15 138,257 +0.41(+1.67%)
Jan 30, 2018 25.03 25.03 24.56 24.74 103,139 -0.39(-1.56%)
Jan 29, 2018 25.30 25.51 25.02 25.13 128,953 -0.21(-0.83%)
Jan 26, 2018 25.18 25.39 25.16 25.34 147,796 +0.14(+0.54%)
Jan 25, 2018 25.22 25.37 25.10 25.20 46,110 -0.05(-0.18%)
Jan 24, 2018 25.31 25.35 24.98 25.25 180,573 +0.14(+0.57%)
Jan 23, 2018 24.92 25.12 24.82 25.10 154,643 +0.17(+0.69%)
Jan 22, 2018 25.11 25.15 24.91 24.93 85,579 -0.05(-0.18%)
Jan 19, 2018 25.15 25.19 24.95 24.98 98,497 -0.17(-0.66%)
Jan 18, 2018 25.27 25.27 25.07 25.14 75,681 -0.12(-0.48%)
Jan 17, 2018 25.00 25.40 24.86 25.26 224,497 +0.30(+1.21%)
Jan 16, 2018 25.16 25.27 24.91 24.96 186,845 -0.07(-0.27%)
Jan 12, 2018 25.03 25.03 25.03 0 +0.04(+0.15%)
Jan 11, 2018 25.16 25.25 24.95 24.99 76,947 -0.18(-0.72%)
Jan 10, 2018 25.87 25.87 25.08 25.17 215,558 -0.65(-2.50%)
Jan 09, 2018 25.76 25.97 25.64 25.82 65,682 +0.05(+0.20%)
Jan 08, 2018 25.95 26.00 25.53 25.77 74,429 -0.15(-0.58%)
Jan 05, 2018 25.92 26.11 25.83 25.92 111,872 +0.14(+0.53%)
Jan 04, 2018 26.32 26.32 25.72 25.78 112,274 -0.34(-1.30%)
Jan 03, 2018 26.38 26.38 26.00 26.12 100,097 -0.14(-0.54%)
Jan 02, 2018 26.39 26.39 26.02 26.26 88,703 +0.01(+0.03%)
Dec 29, 2017 26.25 26.25 26.25 0 +0.05(+0.20%)
Dec 28, 2017 25.96 26.20 25.87 26.20 56,924 +0.29(+1.13%)
Dec 27, 2017 25.92 26.07 25.87 25.91 84,469 +0.23(+0.91%)
Dec 26, 2017 25.74 25.85 25.64 25.68 20,627 +0.01(+0.03%)
Dec 22, 2017 25.57 25.70 25.45 25.67 128,555 +0.05(+0.18%)
Dec 21, 2017 25.74 25.94 25.62 25.62 74,902 -0.06(-0.23%)
Dec 20, 2017 26.18 26.18 25.66 25.68 120,750 -0.29(-1.13%)
Dec 19, 2017 26.32 26.34 25.93 25.98 106,968 -0.30(-1.14%)
Dec 18, 2017 25.92 26.58 25.86 26.28 139,162 +0.44(+1.69%)
Dec 15, 2017 26.03 26.08 25.74 25.84 196,383 -0.21(-0.81%)
Dec 14, 2017 25.70 26.18 25.55 26.05 101,944 +0.41(+1.61%)
Dec 13, 2017 25.07 25.83 25.07 25.64 126,237 +0.55(+2.19%)
Dec 12, 2017 24.78 25.15 24.68 25.09 90,514 +0.31(+1.24%)
Dec 11, 2017 24.52 24.85 24.52 24.78 66,613 +0.23(+0.92%)
Dec 08, 2017 24.30 24.71 24.25 24.56 142,813 +0.28(+1.15%)
Dec 07, 2017 24.16 24.32 24.15 24.28 67,077 -0.01(-0.03%)
Dec 06, 2017 24.69 24.69 24.25 24.28 76,700 -0.35(-1.43%)
Dec 05, 2017 24.46 24.87 24.45 24.64 98,657 +0.09(+0.37%)
Dec 04, 2017 24.92 24.95 24.53 24.55 105,891 -0.37(-1.48%)
Dec 01, 2017 24.85 25.04 24.76 24.92 97,665 +0.12(+0.49%)
Nov 30, 2017 24.70 24.83 24.46 24.80 209,535 +0.10(+0.40%)
Nov 29, 2017 24.83 24.86 24.69 24.70 123,528 +0.05(+0.22%)
Nov 28, 2017 24.79 24.79 24.61 24.64 95,481 -0.10(-0.39%)
Nov 27, 2017 25.05 25.06 24.72 24.74 75,319 -0.18(-0.71%)
Nov 24, 2017 25.00 25.02 24.89 24.92 32,561 -0.08(-0.32%)
Nov 22, 2017 24.90 25.05 24.89 25.00 39,117 +0.17(+0.68%)
Nov 21, 2017 24.79 24.95 24.77 24.83 69,421 +0.04(+0.18%)
Nov 20, 2017 24.95 24.97 24.70 24.78 88,972 -0.14(-0.56%)
Nov 17, 2017 24.92 24.92 24.80 24.92 78,048 +0.01(+0.06%)
Nov 16, 2017 24.96 24.98 24.86 24.91 89,810 +0.05(+0.21%)
Nov 15, 2017 24.89 25.68 24.78 24.86 120,985 -0.05(-0.21%)
Nov 14, 2017 24.98 25.04 24.86 24.91 100,959 -0.10(-0.41%)
Nov 13, 2017 25.22 25.22 24.98 25.01 70,917 -0.13(-0.53%)
Nov 10, 2017 25.07 25.29 24.95 25.15 81,933 +0.04(+0.18%)
Nov 09, 2017 25.18 25.18 24.83 25.10 86,897 +0.03(+0.12%)
Nov 08, 2017 25.08 25.14 24.95 25.07 89,053 -0.01(-0.03%)
Nov 07, 2017 24.98 25.09 24.81 25.08 84,209 +0.12(+0.47%)
Nov 06, 2017 24.82 25.10 24.71 24.96 139,527 +0.18(+0.75%)
Nov 03, 2017 24.55 24.82 24.42 24.78 74,380 +0.30(+1.21%)
Nov 02, 2017 24.75 24.91 24.37 24.48 220,220 -0.65(-2.59%)
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.