Skip to main content

Brookfield Renewable (NY: BEP )

26.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.28 21.28 20.25 20.92 619,026 -0.18(-0.87%)
Apr 29, 2020 21.23 21.60 21.10 21.10 1,419,213 +0.38(+1.83%)
Apr 28, 2020 20.87 21.24 20.53 20.72 567,648 +0.17(+0.82%)
Apr 27, 2020 19.63 20.64 19.56 20.55 796,949 +0.97(+4.94%)
Apr 24, 2020 19.59 19.95 19.39 19.58 599,022 -0.17(-0.88%)
Apr 23, 2020 19.74 20.16 19.66 19.76 611,216 -0.03(-0.14%)
Apr 22, 2020 19.84 20.06 19.58 19.78 371,618 +0.38(+1.95%)
Apr 21, 2020 19.95 20.50 19.39 19.40 569,587 -0.77(-3.80%)
Apr 20, 2020 20.36 20.75 19.70 20.17 1,215,487 -0.77(-3.68%)
Apr 17, 2020 20.61 21.01 20.34 20.94 612,249 +0.95(+4.78%)
Apr 16, 2020 20.06 20.46 19.64 19.99 332,354 +0.01(+0.04%)
Apr 15, 2020 20.35 20.40 19.87 19.98 547,570 -0.78(-3.74%)
Apr 14, 2020 20.39 21.25 20.34 20.76 626,241 +0.63(+3.13%)
Apr 13, 2020 20.45 20.45 19.22 20.13 411,749 -0.33(-1.59%)
Apr 09, 2020 20.30 21.06 20.20 20.45 1,028,561 +0.46(+2.32%)
Apr 08, 2020 19.31 20.31 19.21 19.99 761,678 +0.71(+3.68%)
Apr 07, 2020 20.07 20.29 19.02 19.28 1,139,154 +0.09(+0.49%)
Apr 06, 2020 18.57 19.58 18.31 19.18 879,855 +1.38(+7.74%)
Apr 03, 2020 18.06 18.39 17.53 17.81 688,024 -0.23(-1.26%)
Apr 02, 2020 17.77 18.44 17.57 18.03 1,002,414 +0.12(+0.70%)
Apr 01, 2020 17.77 18.50 17.54 17.91 1,067,942 -1.04(-5.51%)
Mar 31, 2020 18.77 20.02 18.60 18.95 1,170,551 +0.37(+2.02%)
Mar 30, 2020 18.15 18.77 17.53 18.58 1,046,702 +0.20(+1.07%)
Mar 27, 2020 18.32 19.02 17.76 18.38 1,156,347 -0.69(-3.60%)
Mar 26, 2020 18.50 19.93 18.44 19.07 1,729,373 +0.54(+2.91%)
Mar 25, 2020 16.23 19.45 15.71 18.53 2,345,454 +2.53(+15.81%)
Mar 24, 2020 14.42 16.21 14.29 16.00 1,841,627 +2.29(+16.69%)
Mar 23, 2020 15.52 15.63 13.42 13.71 2,317,850 -2.29(-14.30%)
Mar 20, 2020 16.33 16.86 15.67 16.00 1,571,538 +0.33(+2.14%)
Mar 19, 2020 15.49 16.21 14.05 15.67 1,873,094 -0.13(-0.85%)
Mar 18, 2020 16.84 16.95 14.19 15.80 2,736,866 -1.96(-11.05%)
Mar 17, 2020 16.72 17.95 15.84 17.76 3,115,183 +0.95(+5.65%)
Mar 16, 2020 16.77 17.92 16.08 16.81 1,820,287 -2.32(-12.14%)
Mar 13, 2020 18.42 19.34 17.84 19.14 1,595,974 +1.51(+8.58%)
Mar 12, 2020 17.66 18.51 16.08 17.62 2,510,972 -2.20(-11.09%)
Mar 11, 2020 20.96 21.12 19.52 19.82 1,729,983 -1.44(-6.78%)
Mar 10, 2020 22.31 22.46 20.87 21.26 1,700,413 -0.66(-3.01%)
Mar 09, 2020 22.09 23.25 21.41 21.92 2,032,657 -2.08(-8.66%)
Mar 06, 2020 23.90 24.06 23.42 24.00 1,041,115 -0.28(-1.14%)
Mar 05, 2020 24.05 24.35 23.69 24.28 802,513 -0.10(-0.42%)
Mar 04, 2020 24.61 24.85 24.20 24.38 804,250 +0.29(+1.20%)
Mar 03, 2020 24.41 24.98 23.89 24.09 1,407,349 -0.01(-0.06%)
Mar 02, 2020 22.30 24.25 22.30 24.11 1,718,827 +1.86(+8.38%)
Feb 28, 2020 21.78 22.41 20.97 22.24 2,371,655 -0.35(-1.56%)
Feb 27, 2020 23.01 23.16 22.56 22.59 1,692,707 -0.75(-3.21%)
Feb 26, 2020 22.88 23.73 22.73 23.34 873,834 +0.27(+1.17%)
Feb 25, 2020 24.10 24.38 22.83 23.07 1,607,127 -1.03(-4.27%)
Feb 24, 2020 24.29 24.69 23.96 24.10 1,382,417 -0.90(-3.58%)
Feb 21, 2020 25.05 25.11 24.64 25.00 632,316 -0.11(-0.42%)
Feb 20, 2020 25.35 25.59 25.02 25.10 675,688 -0.16(-0.63%)
Feb 19, 2020 25.14 25.42 25.00 25.26 1,136,826 +0.30(+1.19%)
Feb 18, 2020 24.19 25.13 24.19 24.97 834,630 +0.79(+3.29%)
Feb 14, 2020 23.64 24.20 23.64 24.17 550,261 +0.54(+2.27%)
Feb 13, 2020 23.60 23.75 23.52 23.64 535,320 +0.03(+0.11%)
Feb 12, 2020 23.66 23.78 23.48 23.61 478,606 +0.00(+0.02%)
Feb 11, 2020 23.40 23.68 23.40 23.60 435,196 +0.17(+0.72%)
Feb 10, 2020 23.15 23.56 23.10 23.44 575,996 +0.37(+1.62%)
Feb 07, 2020 23.16 23.30 22.76 23.06 731,503 -0.01(-0.06%)
Feb 06, 2020 22.00 23.75 22.00 23.08 1,818,776 +0.73(+3.26%)
Feb 05, 2020 21.83 22.36 21.83 22.35 575,671 +0.39(+1.78%)
Feb 04, 2020 21.88 22.14 21.83 21.96 787,868 +0.08(+0.34%)
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.