Brookfield Renewable (NY: BEP )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.39 19.39 19.18 19.23 281,496 -0.15(-0.79%)
Jan 30, 2019 19.49 19.49 19.29 19.38 254,886 +0.01(+0.07%)
Jan 29, 2019 19.36 19.41 19.21 19.37 263,149 +0.01(+0.03%)
Jan 28, 2019 19.43 19.45 19.25 19.36 294,244 -0.05(-0.24%)
Jan 25, 2019 19.23 19.41 19.13 19.41 202,950 +0.31(+1.61%)
Jan 24, 2019 19.03 19.15 18.95 19.10 190,456 +0.07(+0.39%)
Jan 23, 2019 18.98 19.04 18.75 19.03 152,640 +0.05(+0.28%)
Jan 22, 2019 19.00 19.01 18.85 18.97 241,692 -0.03(-0.18%)
Jan 18, 2019 18.87 19.06 18.77 19.01 246,750 +0.14(+0.74%)
Jan 17, 2019 18.77 18.92 18.73 18.87 213,729 +0.08(+0.43%)
Jan 16, 2019 18.86 18.93 18.61 18.79 259,408 -0.03(-0.14%)
Jan 15, 2019 18.81 18.82 18.47 18.81 231,916 +0.13(+0.71%)
Jan 14, 2019 18.94 18.94 18.65 18.68 225,394 -0.21(-1.13%)
Jan 11, 2019 19.00 19.01 18.82 18.89 247,350 -0.10(-0.53%)
Jan 10, 2019 19.03 19.05 18.84 18.99 218,925 -0.03(-0.14%)
Jan 09, 2019 18.92 19.02 18.67 19.02 213,195 +0.27(+1.42%)
Jan 08, 2019 18.92 18.92 18.53 18.75 318,553 +0.11(+0.61%)
Jan 07, 2019 18.58 18.85 18.47 18.64 310,875 +0.16(+0.87%)
Jan 04, 2019 18.15 18.48 17.97 18.48 364,650 +0.57(+3.20%)
Jan 03, 2019 17.64 18.01 17.55 17.91 391,498 +0.36(+2.05%)
Jan 02, 2019 17.27 17.71 17.27 17.55 610,326 +0.28(+1.62%)
Dec 31, 2018 17.33 17.53 17.17 17.27 665,100 +0.23(+1.37%)
Dec 28, 2018 16.93 17.22 16.87 17.03 403,500 +0.19(+1.15%)
Dec 27, 2018 16.97 16.98 16.37 16.84 407,568 -0.07(-0.43%)
Dec 26, 2018 16.49 16.93 16.42 16.91 293,133 +0.51(+3.13%)
Dec 24, 2018 16.81 16.81 16.34 16.40 299,250 -0.38(-2.26%)
Dec 21, 2018 17.01 17.13 16.76 16.78 341,550 -0.29(-1.72%)
Dec 20, 2018 17.00 17.31 17.00 17.07 507,996 -0.16(-0.93%)
Dec 19, 2018 17.39 17.49 17.18 17.23 366,384 -0.15(-0.84%)
Dec 18, 2018 17.54 17.59 17.31 17.38 570,769 -0.20(-1.14%)
Dec 17, 2018 18.07 18.17 17.51 17.58 359,434 -0.57(-3.16%)
Dec 14, 2018 17.99 18.23 17.87 18.15 233,850 +0.13(+0.74%)
Dec 13, 2018 18.00 18.11 17.91 18.02 236,082 +0.02(+0.11%)
Dec 12, 2018 18.09 18.28 17.99 18.00 421,786 -0.04(-0.22%)
Dec 11, 2018 18.19 18.29 18.02 18.04 201,562 -0.07(-0.40%)
Dec 10, 2018 18.37 18.49 18.07 18.11 324,376 -0.30(-1.63%)
Dec 07, 2018 18.68 18.79 18.39 18.41 252,600 -0.20(-1.07%)
Dec 06, 2018 18.61 18.65 18.23 18.61 548,248 -0.45(-2.34%)
Dec 04, 2018 19.13 19.35 18.92 19.06 388,650 -0.03(-0.14%)
Dec 03, 2018 19.30 19.30 18.99 19.09 221,587 +0.01(+0.04%)
Nov 30, 2018 19.00 19.09 18.85 19.08 155,700 +0.05(+0.25%)
Nov 29, 2018 19.12 19.13 18.89 19.03 205,152 -0.23(-1.21%)
Nov 28, 2018 19.09 19.27 18.90 19.27 329,592 +0.24(+1.26%)
Nov 27, 2018 18.97 19.07 18.93 19.03 204,808 +0.01(+0.04%)
Nov 26, 2018 19.26 19.30 18.85 19.02 299,125 +0.07(+0.35%)
Nov 23, 2018 18.78 18.99 18.70 18.95 148,800 +0.23(+1.25%)
Nov 21, 2018 18.72 18.72 18.72 0 +0.41(+2.22%)
Nov 20, 2018 18.55 18.61 18.27 18.31 344,188 -0.28(-1.51%)
Nov 19, 2018 18.47 18.70 18.47 18.59 181,881 +0.13(+0.69%)
Nov 16, 2018 18.39 18.55 18.39 18.47 161,250 +0.08(+0.44%)
Nov 15, 2018 18.51 18.57 18.35 18.39 280,029 -0.18(-0.97%)
Nov 14, 2018 18.87 18.89 18.55 18.57 357,228 -0.25(-1.31%)
Nov 13, 2018 19.16 19.16 18.73 18.81 211,999 -0.27(-1.43%)
Nov 12, 2018 19.03 19.19 18.98 19.09 146,326 +0.11(+0.56%)
Nov 09, 2018 18.87 19.03 18.78 18.98 158,100 +0.03(+0.14%)
Nov 08, 2018 19.09 19.19 18.83 18.95 179,389 -0.13(-0.70%)
Nov 07, 2018 19.13 19.24 18.95 19.09 201,069 +0.18(+0.95%)
Nov 06, 2018 18.64 18.97 18.64 18.91 232,036 +0.21(+1.11%)
Nov 05, 2018 18.50 18.72 18.50 18.70 269,277 +0.33(+1.81%)
Nov 02, 2018 18.30 18.43 18.05 18.37 250,950 +0.09(+0.47%)
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.