Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.19 14.51 14.14 14.42 1,144,981 +0.33(+2.32%)
Sep 27, 2019 14.04 14.12 13.91 14.10 485,503 +0.16(+1.17%)
Sep 26, 2019 13.89 14.06 13.85 13.93 527,951 +0.11(+0.82%)
Sep 25, 2019 13.69 13.85 13.66 13.82 328,329 +0.06(+0.41%)
Sep 24, 2019 13.50 13.86 13.48 13.76 625,627 +0.33(+2.43%)
Sep 23, 2019 13.42 13.53 13.32 13.44 535,887 +0.07(+0.53%)
Sep 20, 2019 13.29 13.41 13.27 13.37 523,521 +0.09(+0.64%)
Sep 19, 2019 13.32 13.38 13.25 13.28 460,837 +0.03(+0.22%)
Sep 18, 2019 13.16 13.29 13.13 13.25 478,328 +0.11(+0.81%)
Sep 17, 2019 13.02 13.20 12.93 13.15 431,647 +0.14(+1.06%)
Sep 16, 2019 12.99 13.03 12.88 13.01 418,513 +0.00(+0.03%)
Sep 13, 2019 13.12 13.14 12.99 13.00 424,111 -0.07(-0.57%)
Sep 12, 2019 13.23 13.23 13.05 13.08 422,194 -0.06(-0.49%)
Sep 11, 2019 13.16 13.23 13.11 13.14 363,288 -0.05(-0.38%)
Sep 10, 2019 13.37 13.37 13.11 13.19 526,476 -0.12(-0.91%)
Sep 09, 2019 13.39 13.44 13.27 13.31 636,657 +0.02(+0.19%)
Sep 06, 2019 13.40 13.44 13.22 13.29 411,439 -0.06(-0.43%)
Sep 05, 2019 13.44 13.44 13.30 13.34 420,234 -0.06(-0.45%)
Sep 04, 2019 13.20 13.44 13.20 13.40 377,254 +0.23(+1.72%)
Sep 03, 2019 13.21 13.32 13.12 13.18 490,316 -0.12(-0.93%)
Aug 30, 2019 13.35 13.47 13.29 13.30 326,109 -0.05(-0.37%)
Aug 29, 2019 13.28 13.37 13.17 13.35 543,694 +0.45(+3.47%)
Aug 28, 2019 12.89 12.98 12.85 12.90 568,514 +0.12(+0.94%)
Aug 27, 2019 12.85 12.90 12.74 12.78 557,285 +0.07(+0.54%)
Aug 26, 2019 12.56 12.76 12.56 12.72 322,112 +0.16(+1.29%)
Aug 23, 2019 12.79 12.84 12.52 12.55 484,077 -0.20(-1.59%)
Aug 22, 2019 12.87 12.89 12.73 12.76 431,462 -0.03(-0.22%)
Aug 21, 2019 12.72 12.82 12.72 12.78 449,519 +0.07(+0.51%)
Aug 20, 2019 12.72 12.82 12.67 12.72 572,656 +0.03(+0.27%)
Aug 19, 2019 12.56 12.70 12.51 12.68 566,358 +0.21(+1.68%)
Aug 16, 2019 12.32 12.58 12.32 12.47 376,439 +0.10(+0.83%)
Aug 15, 2019 12.31 12.45 12.28 12.37 634,987 +0.02(+0.17%)
Aug 14, 2019 12.30 12.38 12.22 12.35 457,074 +0.05(+0.39%)
Aug 13, 2019 12.31 12.39 12.27 12.30 484,525 -0.03(-0.28%)
Aug 12, 2019 12.37 12.44 12.27 12.34 295,883 -0.02(-0.17%)
Aug 09, 2019 12.32 12.41 12.29 12.36 279,857 +0.04(+0.33%)
Aug 08, 2019 12.29 12.36 12.20 12.32 405,304 +0.14(+1.13%)
Aug 07, 2019 12.31 12.31 12.13 12.18 548,708 -0.12(-1.01%)
Aug 06, 2019 12.37 12.41 12.20 12.30 608,610 -0.05(-0.39%)
Aug 05, 2019 12.33 12.44 12.28 12.35 335,566 -0.03(-0.28%)
Aug 02, 2019 12.43 12.47 12.33 12.39 458,476 -0.01(-0.11%)
Aug 01, 2019 12.37 12.54 12.29 12.40 527,225 +0.08(+0.61%)
Jul 31, 2019 12.36 12.46 12.24 12.32 398,572 -0.00(-0.03%)
Jul 30, 2019 12.35 12.38 12.27 12.33 239,042 -0.01(-0.06%)
Jul 29, 2019 12.32 12.37 12.29 12.33 263,278 -0.00(-0.03%)
Jul 26, 2019 12.37 12.42 12.31 12.34 234,765 -0.03(-0.25%)
Jul 25, 2019 12.46 12.47 12.26 12.37 656,619 -0.16(-1.26%)
Jul 24, 2019 12.41 12.54 12.35 12.53 518,337 +0.08(+0.66%)
Jul 23, 2019 12.46 12.46 12.32 12.44 726,153 +0.01(+0.11%)
Jul 22, 2019 12.46 12.54 12.38 12.43 438,968 +0.02(+0.19%)
Jul 19, 2019 12.43 12.46 12.38 12.41 254,547 -0.01(-0.11%)
Jul 18, 2019 12.37 12.46 12.31 12.42 273,451 +0.04(+0.33%)
Jul 17, 2019 12.41 12.43 12.36 12.38 284,174 +0.03(+0.22%)
Jul 16, 2019 12.37 12.41 12.30 12.35 276,563 +0.00(+0.00%)
Jul 15, 2019 12.37 12.41 12.28 12.35 267,065 +0.00(+0.00%)
Jul 12, 2019 12.49 12.51 12.27 12.35 1,006,263 -0.14(-1.13%)
Jul 11, 2019 12.37 12.55 12.37 12.49 653,251 +0.12(+1.00%)
Jul 10, 2019 12.34 12.46 12.23 12.37 539,335 +0.09(+0.70%)
Jul 09, 2019 12.35 12.35 12.18 12.28 540,161 -0.06(-0.50%)
Jul 08, 2019 12.37 12.41 12.28 12.34 417,533 -0.02(-0.19%)
Jul 05, 2019 12.28 12.39 12.07 12.37 569,605 -0.00(-0.03%)
Jul 03, 2019 12.23 12.42 12.23 12.37 387,785 +0.21(+1.72%)
Jul 02, 2019 12.02 12.22 11.93 12.16 750,051 +0.16(+1.38%)
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.