Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.884 10.03 9.861 9.960 898,484 +0.08(+0.77%)
Feb 27, 2019 10.02 10.02 9.835 9.884 800,272 +0.21(+2.13%)
Feb 26, 2019 9.608 9.697 9.557 9.678 866,752 +0.10(+1.10%)
Feb 25, 2019 9.627 9.627 9.528 9.573 813,463 +0.03(+0.30%)
Feb 22, 2019 9.567 9.567 9.481 9.544 554,651 +0.06(+0.67%)
Feb 21, 2019 9.484 9.554 9.395 9.481 668,059 -0.00(-0.03%)
Feb 20, 2019 9.576 9.649 9.468 9.484 783,951 -0.03(-0.33%)
Feb 19, 2019 9.525 9.582 9.430 9.516 1,065,679 +0.14(+1.49%)
Feb 15, 2019 9.299 9.414 9.277 9.376 586,408 +0.09(+0.92%)
Feb 14, 2019 9.217 9.325 9.163 9.290 622,234 +0.08(+0.90%)
Feb 13, 2019 9.299 9.299 9.194 9.207 954,163 -0.03(-0.28%)
Feb 12, 2019 9.312 9.312 9.198 9.233 1,636,793 -0.00(-0.03%)
Feb 11, 2019 9.334 9.369 9.217 9.236 861,501 -0.08(-0.85%)
Feb 08, 2019 9.236 9.373 9.153 9.315 1,122,194 +0.31(+3.39%)
Feb 07, 2019 9.105 9.137 8.943 9.010 787,026 -0.08(-0.91%)
Feb 06, 2019 9.175 9.175 9.080 9.093 592,841 -0.08(-0.90%)
Feb 05, 2019 9.210 9.242 9.159 9.175 496,645 -0.03(-0.28%)
Feb 04, 2019 9.223 9.239 9.172 9.201 413,539 -0.02(-0.21%)
Feb 01, 2019 9.172 9.252 9.172 9.220 455,606 +0.05(+0.52%)
Jan 31, 2019 9.249 9.249 9.150 9.172 590,068 -0.07(-0.79%)
Jan 30, 2019 9.299 9.299 9.204 9.245 534,289 +0.01(+0.07%)
Jan 29, 2019 9.236 9.261 9.163 9.239 551,610 +0.00(+0.03%)
Jan 28, 2019 9.271 9.277 9.182 9.236 616,791 -0.02(-0.24%)
Jan 25, 2019 9.172 9.258 9.128 9.258 425,421 +0.15(+1.61%)
Jan 24, 2019 9.080 9.134 9.042 9.112 399,232 +0.03(+0.39%)
Jan 23, 2019 9.055 9.083 8.943 9.077 319,962 +0.03(+0.28%)
Jan 22, 2019 9.064 9.067 8.991 9.051 506,631 -0.02(-0.18%)
Jan 18, 2019 9.004 9.093 8.956 9.067 517,234 +0.07(+0.74%)
Jan 17, 2019 8.953 9.026 8.934 9.000 448,016 +0.04(+0.43%)
Jan 16, 2019 8.997 9.032 8.880 8.962 543,769 -0.01(-0.14%)
Jan 15, 2019 8.975 8.978 8.813 8.975 486,140 +0.06(+0.71%)
Jan 14, 2019 9.035 9.035 8.899 8.911 472,469 -0.10(-1.13%)
Jan 11, 2019 9.064 9.070 8.978 9.013 518,492 -0.05(-0.53%)
Jan 10, 2019 9.080 9.087 8.988 9.061 458,908 -0.01(-0.14%)
Jan 09, 2019 9.026 9.074 8.905 9.074 446,896 +0.13(+1.42%)
Jan 08, 2019 9.026 9.026 8.838 8.946 667,748 +0.05(+0.61%)
Jan 07, 2019 8.864 8.994 8.810 8.892 651,652 +0.08(+0.87%)
Jan 04, 2019 8.657 8.816 8.574 8.816 764,375 +0.27(+3.20%)
Jan 03, 2019 8.415 8.593 8.374 8.542 820,654 +0.17(+2.05%)
Jan 02, 2019 8.237 8.447 8.237 8.371 1,279,358 +0.13(+1.62%)
Dec 31, 2018 8.266 8.361 8.193 8.237 1,394,174 +0.11(+1.37%)
Dec 28, 2018 8.078 8.215 8.050 8.126 845,811 +0.09(+1.15%)
Dec 27, 2018 8.097 8.100 7.810 8.034 854,339 -0.03(-0.43%)
Dec 26, 2018 7.865 8.075 7.833 8.069 614,461 +0.24(+3.13%)
Dec 24, 2018 8.018 8.018 7.795 7.824 627,284 -0.18(-2.26%)
Dec 21, 2018 8.113 8.174 7.995 8.005 715,953 -0.14(-1.72%)
Dec 20, 2018 8.110 8.256 8.110 8.145 1,064,855 -0.08(-0.93%)
Dec 19, 2018 8.298 8.342 8.196 8.221 768,009 -0.07(-0.84%)
Dec 18, 2018 8.368 8.390 8.256 8.291 1,196,440 -0.10(-1.14%)
Dec 17, 2018 8.619 8.667 8.355 8.387 753,442 -0.27(-3.16%)
Dec 14, 2018 8.581 8.698 8.527 8.660 490,193 +0.06(+0.74%)
Dec 13, 2018 8.587 8.640 8.546 8.597 494,872 +0.01(+0.11%)
Dec 12, 2018 8.628 8.721 8.581 8.587 884,143 -0.02(-0.22%)
Dec 11, 2018 8.676 8.727 8.597 8.606 422,512 -0.03(-0.40%)
Dec 10, 2018 8.762 8.819 8.622 8.641 679,954 -0.14(-1.63%)
Dec 07, 2018 8.911 8.962 8.771 8.784 529,497 -0.10(-1.07%)
Dec 06, 2018 8.876 8.899 8.695 8.880 1,149,232 -0.21(-2.34%)
Dec 04, 2018 9.128 9.233 9.026 9.093 814,683 -0.01(-0.14%)
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.