Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.35 12.46 12.24 12.32 398,712 -0.00(-0.03%)
Jul 30, 2019 12.34 12.37 12.27 12.32 239,126 -0.01(-0.06%)
Jul 29, 2019 12.32 12.37 12.28 12.33 263,370 -0.00(-0.03%)
Jul 26, 2019 12.37 12.42 12.31 12.33 234,848 -0.03(-0.25%)
Jul 25, 2019 12.46 12.47 12.25 12.36 656,850 -0.16(-1.26%)
Jul 24, 2019 12.41 12.53 12.35 12.52 518,519 +0.08(+0.66%)
Jul 23, 2019 12.46 12.46 12.32 12.44 726,408 +0.01(+0.11%)
Jul 22, 2019 12.46 12.54 12.37 12.43 439,122 +0.02(+0.19%)
Jul 19, 2019 12.43 12.45 12.38 12.40 254,637 -0.01(-0.11%)
Jul 18, 2019 12.37 12.45 12.30 12.42 273,547 +0.04(+0.33%)
Jul 17, 2019 12.40 12.42 12.35 12.37 284,273 +0.03(+0.22%)
Jul 16, 2019 12.37 12.41 12.30 12.35 276,661 +0.00(+0.00%)
Jul 15, 2019 12.37 12.41 12.27 12.35 267,159 +0.00(+0.00%)
Jul 12, 2019 12.49 12.50 12.26 12.35 1,006,616 -0.14(-1.13%)
Jul 11, 2019 12.37 12.55 12.36 12.49 653,480 +0.12(+1.00%)
Jul 10, 2019 12.34 12.46 12.23 12.36 539,525 +0.09(+0.70%)
Jul 09, 2019 12.35 12.35 12.17 12.28 540,351 -0.06(-0.50%)
Jul 08, 2019 12.37 12.41 12.28 12.34 417,680 -0.02(-0.19%)
Jul 05, 2019 12.27 12.38 12.07 12.36 569,805 -0.00(-0.03%)
Jul 03, 2019 12.22 12.42 12.22 12.37 387,921 +0.21(+1.72%)
Jul 02, 2019 12.02 12.21 11.92 12.16 750,315 +0.16(+1.38%)
Jul 01, 2019 11.92 12.03 11.92 11.99 320,586 +0.11(+0.90%)
Jun 28, 2019 11.93 11.95 11.83 11.89 280,537 +0.01(+0.09%)
Jun 27, 2019 11.80 11.89 11.68 11.88 384,845 +0.04(+0.35%)
Jun 26, 2019 11.87 11.92 11.74 11.83 425,162 -0.03(-0.29%)
Jun 25, 2019 11.89 11.93 11.83 11.87 362,873 +0.00(+0.00%)
Jun 24, 2019 11.90 11.91 11.83 11.87 482,012 +0.03(+0.29%)
Jun 21, 2019 11.85 11.92 11.79 11.83 502,289 -0.02(-0.15%)
Jun 20, 2019 11.86 11.90 11.82 11.85 430,278 +0.08(+0.67%)
Jun 19, 2019 11.68 11.80 11.65 11.77 559,322 +0.10(+0.82%)
Jun 18, 2019 11.68 11.81 11.65 11.68 609,636 +0.04(+0.35%)
Jun 17, 2019 11.55 11.65 11.55 11.64 452,089 +0.10(+0.89%)
Jun 14, 2019 11.47 11.56 11.46 11.53 386,175 +0.04(+0.33%)
Jun 13, 2019 11.53 11.61 11.45 11.49 398,331 -0.05(-0.45%)
Jun 12, 2019 11.56 11.64 11.51 11.55 421,661 -0.01(-0.09%)
Jun 11, 2019 11.64 11.67 11.49 11.56 477,219 -0.00(-0.03%)
Jun 10, 2019 11.68 11.68 11.51 11.56 462,502 -0.03(-0.30%)
Jun 07, 2019 11.51 11.63 11.47 11.59 380,646 +0.15(+1.29%)
Jun 06, 2019 11.34 11.50 11.34 11.45 450,751 +0.15(+1.34%)
Jun 05, 2019 11.29 11.38 11.26 11.29 368,691 +0.05(+0.49%)
Jun 04, 2019 11.14 11.28 11.14 11.24 372,544 +0.10(+0.86%)
Jun 03, 2019 11.14 11.17 11.06 11.14 433,465 +0.08(+0.75%)
May 31, 2019 10.88 11.08 10.83 11.06 382,683 +0.12(+1.13%)
May 30, 2019 11.08 11.20 10.94 10.94 568,093 +0.01(+0.07%)
May 29, 2019 11.01 11.01 10.84 10.93 513,831 -0.08(-0.72%)
May 28, 2019 10.85 11.04 10.85 11.01 664,056 +0.22(+1.99%)
May 24, 2019 10.82 10.85 10.76 10.79 363,123 +0.03(+0.28%)
May 23, 2019 10.71 10.77 10.63 10.76 333,021 +0.04(+0.37%)
May 22, 2019 10.66 10.78 10.65 10.72 350,129 +0.03(+0.28%)
May 21, 2019 10.73 10.75 10.66 10.70 667,717 +0.04(+0.34%)
May 20, 2019 10.63 10.72 10.59 10.66 369,467 +0.07(+0.66%)
May 17, 2019 10.57 10.62 10.51 10.59 321,131 +0.04(+0.41%)
May 16, 2019 10.51 10.61 10.49 10.55 404,429 +0.03(+0.31%)
May 15, 2019 10.49 10.56 10.46 10.51 400,045 +0.04(+0.38%)
May 14, 2019 10.44 10.49 10.42 10.47 370,509 +0.04(+0.35%)
May 13, 2019 10.41 10.44 10.35 10.44 490,856 +0.02(+0.19%)
May 10, 2019 10.28 10.44 10.26 10.42 377,623 +0.18(+1.78%)
May 09, 2019 10.22 10.29 10.16 10.24 348,743 +0.00(+0.00%)
May 08, 2019 10.29 10.36 10.24 10.24 306,068 -0.07(-0.64%)
May 07, 2019 10.35 10.35 10.22 10.30 351,948 -0.05(-0.45%)
May 06, 2019 10.26 10.38 10.21 10.35 472,292 +0.02(+0.19%)
May 03, 2019 10.47 10.47 10.29 10.33 463,722 -0.08(-0.73%)
May 02, 2019 10.50 10.58 10.37 10.40 1,193,073 +0.02(+0.22%)
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.