Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.53 29.57 29.28 29.41 113,360 +0.03(+0.09%)
Jun 27, 2019 29.20 29.41 28.90 29.39 155,510 +0.10(+0.35%)
Jun 26, 2019 29.37 29.50 29.06 29.29 171,801 -0.09(-0.29%)
Jun 25, 2019 29.41 29.52 29.28 29.37 146,631 +0.00(+0.00%)
Jun 24, 2019 29.44 29.48 29.28 29.37 194,773 +0.09(+0.29%)
Jun 21, 2019 29.33 29.51 29.18 29.29 202,967 -0.04(-0.14%)
Jun 20, 2019 29.34 29.46 29.25 29.33 173,869 +0.20(+0.67%)
Jun 19, 2019 28.91 29.19 28.83 29.13 226,013 +0.24(+0.82%)
Jun 18, 2019 28.91 29.24 28.83 28.90 246,344 +0.10(+0.35%)
Jun 17, 2019 28.57 28.82 28.57 28.79 182,682 +0.26(+0.89%)
Jun 14, 2019 28.39 28.62 28.37 28.54 156,047 +0.09(+0.33%)
Jun 13, 2019 28.52 28.73 28.33 28.45 160,959 -0.13(-0.45%)
Jun 12, 2019 28.61 28.79 28.48 28.57 170,387 -0.03(-0.09%)
Jun 11, 2019 28.81 28.88 28.44 28.60 192,837 -0.01(-0.03%)
Jun 10, 2019 28.91 28.91 28.49 28.61 186,890 -0.09(-0.30%)
Jun 07, 2019 28.49 28.79 28.38 28.69 153,813 +0.37(+1.29%)
Jun 06, 2019 28.06 28.45 28.06 28.33 182,141 +0.37(+1.34%)
Jun 05, 2019 27.95 28.16 27.87 27.95 148,982 +0.14(+0.49%)
Jun 04, 2019 27.58 27.91 27.58 27.82 150,539 +0.24(+0.86%)
Jun 03, 2019 27.58 27.65 27.37 27.58 175,156 +0.20(+0.75%)
May 31, 2019 26.92 27.42 26.80 27.37 154,636 +0.31(+1.13%)
May 30, 2019 27.41 27.71 27.07 27.07 229,558 -0.42(-1.53%)
May 29, 2019 27.69 27.69 27.26 27.49 204,323 -0.20(-0.72%)
May 28, 2019 27.30 27.75 27.30 27.69 264,059 +0.54(+1.99%)
May 24, 2019 27.21 27.30 27.07 27.15 144,394 +0.07(+0.28%)
May 23, 2019 26.95 27.10 26.72 27.07 132,425 +0.10(+0.37%)
May 22, 2019 26.80 27.11 26.79 26.97 139,228 +0.07(+0.28%)
May 21, 2019 26.99 27.03 26.80 26.90 265,515 +0.09(+0.34%)
May 20, 2019 26.72 26.97 26.64 26.80 146,917 +0.17(+0.66%)
May 17, 2019 26.57 26.71 26.42 26.63 127,696 +0.11(+0.41%)
May 16, 2019 26.44 26.68 26.39 26.52 160,820 +0.08(+0.31%)
May 15, 2019 26.39 26.55 26.31 26.44 159,076 +0.10(+0.38%)
May 14, 2019 26.26 26.39 26.20 26.34 147,331 +0.09(+0.35%)
May 13, 2019 26.18 26.26 26.02 26.25 195,187 +0.05(+0.19%)
May 10, 2019 25.86 26.26 25.80 26.20 150,160 +0.46(+1.78%)
May 09, 2019 25.71 25.89 25.56 25.74 138,676 +0.00(+0.00%)
May 08, 2019 25.88 26.06 25.74 25.74 121,707 -0.17(-0.64%)
May 07, 2019 26.02 26.02 25.71 25.91 139,951 -0.12(-0.45%)
May 06, 2019 25.81 26.11 25.66 26.02 187,805 +0.05(+0.19%)
May 03, 2019 26.34 26.34 25.87 25.97 184,397 -0.19(-0.73%)
May 02, 2019 26.41 26.61 26.09 26.16 474,422 +0.06(+0.22%)
May 01, 2019 26.24 26.31 26.09 26.11 141,180 -0.13(-0.51%)
Apr 30, 2019 26.29 26.32 26.11 26.24 167,356 +0.06(+0.22%)
Apr 29, 2019 26.24 26.30 26.10 26.18 133,460 +0.05(+0.19%)
Apr 26, 2019 26.12 26.15 25.94 26.13 118,326 +0.10(+0.38%)
Apr 25, 2019 25.92 26.10 25.77 26.03 161,742 -0.07(-0.26%)
Apr 24, 2019 26.29 26.31 25.91 26.10 212,340 -0.19(-0.73%)
Apr 23, 2019 26.37 26.46 26.20 26.29 213,631 -0.09(-0.35%)
Apr 22, 2019 26.38 26.46 26.25 26.38 175,951 +0.13(+0.51%)
Apr 18, 2019 26.25 26.26 26.10 26.25 206,020 +0.00(+0.00%)
Apr 17, 2019 26.41 26.41 26.20 26.25 110,112 -0.04(-0.16%)
Apr 16, 2019 26.35 26.35 26.18 26.29 146,354 +0.09(+0.35%)
Apr 15, 2019 26.32 26.34 26.10 26.20 231,285 +0.12(+0.45%)
Apr 12, 2019 26.29 26.30 25.97 26.08 136,105 -0.10(-0.38%)
Apr 11, 2019 26.37 26.37 26.07 26.18 157,422 -0.23(-0.88%)
Apr 10, 2019 26.47 26.64 26.39 26.41 122,424 -0.07(-0.28%)
Apr 09, 2019 26.64 26.72 26.47 26.49 116,558 -0.15(-0.56%)
Apr 08, 2019 26.21 26.69 26.21 26.64 202,212 +0.48(+1.85%)
Apr 05, 2019 26.14 26.26 25.93 26.16 275,335 -0.03(-0.13%)
Apr 04, 2019 26.39 26.39 26.14 26.19 179,916 -0.14(-0.54%)
Apr 03, 2019 26.60 26.67 26.33 26.33 256,580 -0.27(-1.00%)
Apr 02, 2019 26.65 26.76 26.54 26.60 150,939 -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.