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 (%)
Jun 29, 2018 23.44 23.74 23.39 23.52 174,409 +0.18(+0.77%)
Jun 28, 2018 23.41 23.58 23.26 23.34 192,974 -0.02(-0.10%)
Jun 27, 2018 23.41 23.57 23.33 23.36 131,307 -0.10(-0.43%)
Jun 26, 2018 23.48 23.51 23.27 23.46 224,763 -0.02(-0.07%)
Jun 25, 2018 23.40 23.57 23.33 23.48 234,370 +0.11(+0.47%)
Jun 22, 2018 23.37 23.55 23.32 23.37 211,435 +0.00(+0.00%)
Jun 21, 2018 23.35 23.38 23.14 23.37 235,198 +0.04(+0.17%)
Jun 20, 2018 23.47 23.50 23.29 23.33 179,119 -0.21(-0.90%)
Jun 19, 2018 23.68 23.48 23.54 165,119 -0.13(-0.56%)
Jun 18, 2018 23.74 23.74 23.50 23.68 127,260 +0.04(+0.17%)
Jun 15, 2018 23.87 23.63 23.64 167,637 -0.23(-0.98%)
Jun 14, 2018 24.00 24.00 23.77 23.87 105,162 +0.05(+0.23%)
Jun 13, 2018 24.04 24.07 23.68 23.82 129,384 +0.05(+0.23%)
Jun 12, 2018 24.15 24.17 23.72 23.76 155,618 -0.28(-1.17%)
Jun 11, 2018 24.15 24.21 24.02 24.04 182,542 -0.13(-0.52%)
Jun 08, 2018 24.06 24.23 23.96 24.17 233,685 +0.23(+0.98%)
Jun 07, 2018 24.18 24.18 23.82 23.93 104,484 -0.14(-0.59%)
Jun 06, 2018 23.97 24.08 95,057 -0.21(-0.87%)
Jun 05, 2018 24.47 24.47 24.19 24.29 113,129 -0.10(-0.42%)
Jun 04, 2018 24.26 24.44 24.26 24.39 99,772 +0.20(+0.84%)
Jun 01, 2018 24.31 24.31 24.02 24.18 103,909 -0.02(-0.06%)
May 31, 2018 24.34 24.40 24.17 24.20 106,164 -0.31(-1.25%)
May 30, 2018 24.58 24.62 24.43 24.51 129,526 +0.08(+0.33%)
May 29, 2018 24.16 24.45 24.11 24.42 162,998 +0.18(+0.73%)
May 25, 2018 24.25 24.25 24.25 0 -0.06(-0.25%)
May 24, 2018 24.16 24.36 24.13 24.31 74,407 +0.00(+0.00%)
May 23, 2018 24.01 24.37 23.91 24.31 71,685 +0.28(+1.15%)
May 22, 2018 24.32 24.43 23.87 24.03 105,800 -0.34(-1.38%)
May 21, 2018 24.16 24.42 24.09 24.37 69,995 +0.25(+1.02%)
May 18, 2018 24.00 24.16 23.87 24.12 140,981 +0.11(+0.45%)
May 17, 2018 24.01 24.02 23.88 24.02 137,761 +0.05(+0.19%)
May 16, 2018 23.81 23.99 23.81 23.97 119,975 +0.13(+0.55%)
May 15, 2018 23.80 23.93 23.60 23.84 134,901 -0.07(-0.29%)
May 14, 2018 24.11 24.11 23.83 23.91 165,098 -0.08(-0.32%)
May 11, 2018 24.08 24.16 23.92 23.99 99,866 +0.01(+0.03%)
May 10, 2018 23.76 24.04 23.76 23.98 80,511 +0.34(+1.43%)
May 09, 2018 23.53 23.70 23.30 23.64 110,199 +0.25(+1.08%)
May 08, 2018 23.61 23.61 23.17 23.39 121,271 -0.22(-0.94%)
May 07, 2018 23.77 23.77 23.53 23.61 117,313 +0.02(+0.10%)
May 04, 2018 23.61 23.71 23.55 23.59 92,805 +0.03(+0.13%)
May 03, 2018 23.57 23.76 23.48 23.56 84,601 +0.06(+0.26%)
May 02, 2018 23.33 23.60 23.27 23.50 117,442 +0.20(+0.86%)
May 01, 2018 23.43 23.43 23.13 23.30 68,053 +0.03(+0.13%)
Apr 30, 2018 23.17 23.37 23.02 23.27 325,126 +0.12(+0.53%)
Apr 27, 2018 22.97 23.15 22.95 23.14 65,971 +0.18(+0.80%)
Apr 26, 2018 23.07 23.08 22.87 22.96 220,909 +0.04(+0.17%)
Apr 25, 2018 23.17 23.17 22.81 22.92 124,290 -0.31(-1.35%)
Apr 24, 2018 23.43 23.43 23.11 23.24 97,653 -0.12(-0.49%)
Apr 23, 2018 23.58 23.58 23.27 23.35 94,505 -0.14(-0.59%)
Apr 20, 2018 23.51 23.77 23.44 23.49 89,312 -0.16(-0.68%)
Apr 19, 2018 23.83 23.86 23.55 23.65 79,763 -0.18(-0.74%)
Apr 18, 2018 24.08 24.09 23.78 23.83 103,331 -0.21(-0.86%)
Apr 17, 2018 23.96 24.14 23.83 24.03 114,490 +0.21(+0.90%)
Apr 16, 2018 23.68 23.96 23.66 23.82 94,087 +0.14(+0.58%)
Apr 13, 2018 23.65 23.78 23.59 23.68 89,766 +0.09(+0.39%)
Apr 12, 2018 23.79 23.80 23.47 23.59 157,436 -0.18(-0.74%)
Apr 11, 2018 23.68 23.81 23.53 23.76 76,886 +0.03(+0.13%)
Apr 10, 2018 23.32 23.76 23.32 23.73 152,110 +0.42(+1.81%)
Apr 09, 2018 23.28 23.53 23.20 23.31 109,902 +0.09(+0.40%)
Apr 06, 2018 23.63 23.63 23.18 23.22 144,757 -0.36(-1.53%)
Apr 05, 2018 23.50 23.68 23.35 23.58 304,620 +0.14(+0.59%)
Apr 04, 2018 23.70 23.70 23.24 23.44 354,975 -0.21(-0.88%)
Apr 03, 2018 23.87 23.89 23.60 23.65 161,211 -0.04(-0.16%)
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.