Skip to main content

Brookfield Renewable (NY: BEP )

22.98 -0.17 (-0.73%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.80 15.12 14.73 15.10 415,127 +0.37(+2.51%)
Oct 30, 2019 14.75 14.82 14.66 14.73 380,454 -0.01(-0.05%)
Oct 29, 2019 15.03 15.10 14.71 14.74 634,957 -0.28(-1.87%)
Oct 28, 2019 15.00 15.07 14.93 15.02 364,920 +0.05(+0.31%)
Oct 25, 2019 14.77 14.98 14.61 14.97 537,791 +0.21(+1.42%)
Oct 24, 2019 15.06 15.08 14.67 14.76 895,404 -0.27(-1.82%)
Oct 23, 2019 14.99 15.09 14.94 15.04 468,115 +0.01(+0.07%)
Oct 22, 2019 15.07 15.24 15.00 15.03 667,345 -0.08(-0.54%)
Oct 21, 2019 15.25 15.25 15.05 15.11 430,512 -0.03(-0.21%)
Oct 18, 2019 15.01 15.18 14.97 15.14 373,552 +0.18(+1.19%)
Oct 17, 2019 14.87 15.06 14.83 14.96 445,521 +0.14(+0.93%)
Oct 16, 2019 14.67 14.83 14.54 14.82 356,280 +0.18(+1.24%)
Oct 15, 2019 14.57 14.67 14.57 14.64 391,373 +0.00(+0.02%)
Oct 14, 2019 14.67 14.79 14.60 14.64 422,508 +0.03(+0.19%)
Oct 11, 2019 14.77 14.77 14.55 14.61 607,938 -0.10(-0.70%)
Oct 10, 2019 15.00 15.00 14.66 14.71 717,054 -0.27(-1.80%)
Oct 09, 2019 14.99 15.09 14.90 14.98 515,907 +0.02(+0.14%)
Oct 08, 2019 14.87 15.03 14.83 14.96 449,462 +0.06(+0.38%)
Oct 07, 2019 14.83 14.92 14.72 14.91 692,657 +0.14(+0.96%)
Oct 04, 2019 14.70 14.89 14.70 14.76 616,107 +0.09(+0.60%)
Oct 03, 2019 14.55 14.76 14.55 14.67 688,133 +0.17(+1.17%)
Oct 02, 2019 14.48 14.55 14.29 14.50 743,507 -0.00(-0.02%)
Oct 01, 2019 14.46 14.56 14.38 14.51 856,632 +0.09(+0.62%)
Sep 30, 2019 14.19 14.50 14.13 14.42 1,145,382 +0.33(+2.32%)
Sep 27, 2019 14.04 14.11 13.90 14.09 485,674 +0.16(+1.17%)
Sep 26, 2019 13.89 14.06 13.84 13.93 528,137 +0.11(+0.82%)
Sep 25, 2019 13.68 13.84 13.66 13.82 328,444 +0.06(+0.41%)
Sep 24, 2019 13.49 13.86 13.48 13.76 625,846 +0.33(+2.43%)
Sep 23, 2019 13.42 13.52 13.31 13.43 536,075 +0.07(+0.53%)
Sep 20, 2019 13.29 13.40 13.26 13.36 523,705 +0.09(+0.64%)
Sep 19, 2019 13.31 13.38 13.25 13.28 460,999 +0.03(+0.21%)
Sep 18, 2019 13.15 13.29 13.13 13.25 478,496 +0.11(+0.81%)
Sep 17, 2019 13.01 13.19 12.92 13.14 431,799 +0.14(+1.06%)
Sep 16, 2019 12.98 13.03 12.87 13.00 418,660 +0.00(+0.03%)
Sep 13, 2019 13.11 13.13 12.99 13.00 424,260 -0.07(-0.57%)
Sep 12, 2019 13.23 13.23 13.04 13.07 422,342 -0.06(-0.49%)
Sep 11, 2019 13.16 13.23 13.11 13.14 363,416 -0.05(-0.38%)
Sep 10, 2019 13.37 13.37 13.11 13.19 526,660 -0.12(-0.91%)
Sep 09, 2019 13.39 13.44 13.26 13.31 636,881 +0.02(+0.19%)
Sep 06, 2019 13.40 13.44 13.22 13.28 411,583 -0.06(-0.43%)
Sep 05, 2019 13.43 13.44 13.30 13.34 420,381 -0.06(-0.45%)
Sep 04, 2019 13.20 13.44 13.20 13.40 377,386 +0.23(+1.72%)
Sep 03, 2019 13.21 13.32 13.12 13.17 490,488 -0.12(-0.93%)
Aug 30, 2019 13.35 13.47 13.29 13.30 326,224 -0.05(-0.37%)
Aug 29, 2019 13.28 13.36 13.17 13.35 543,884 +0.45(+3.47%)
Aug 28, 2019 12.88 12.98 12.84 12.90 568,713 +0.12(+0.94%)
Aug 27, 2019 12.85 12.90 12.73 12.78 557,480 +0.07(+0.54%)
Aug 26, 2019 12.55 12.75 12.55 12.71 322,225 +0.16(+1.29%)
Aug 23, 2019 12.79 12.83 12.52 12.55 484,247 -0.20(-1.59%)
Aug 22, 2019 12.87 12.89 12.72 12.75 431,614 -0.03(-0.22%)
Aug 21, 2019 12.71 12.81 12.71 12.78 449,677 +0.07(+0.51%)
Aug 20, 2019 12.71 12.81 12.67 12.71 572,857 +0.03(+0.27%)
Aug 19, 2019 12.56 12.69 12.51 12.68 566,557 +0.21(+1.68%)
Aug 16, 2019 12.31 12.58 12.31 12.47 376,571 +0.10(+0.83%)
Aug 15, 2019 12.31 12.45 12.27 12.37 635,210 +0.02(+0.17%)
Aug 14, 2019 12.30 12.37 12.22 12.35 457,235 +0.05(+0.39%)
Aug 13, 2019 12.31 12.39 12.27 12.30 484,695 -0.03(-0.28%)
Aug 12, 2019 12.37 12.44 12.27 12.33 295,987 -0.02(-0.17%)
Aug 09, 2019 12.32 12.40 12.29 12.35 279,955 +0.04(+0.34%)
Aug 08, 2019 12.29 12.36 12.20 12.31 405,446 +0.14(+1.13%)
Aug 07, 2019 12.30 12.30 12.13 12.17 548,901 -0.12(-1.01%)
Aug 06, 2019 12.37 12.41 12.20 12.30 608,824 -0.05(-0.39%)
Aug 05, 2019 12.33 12.44 12.28 12.35 335,684 -0.03(-0.28%)
Aug 02, 2019 12.43 12.46 12.33 12.38 458,637 -0.01(-0.11%)
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.