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 (%)
Apr 30, 2019 10.46 10.47 10.38 10.44 420,718 +0.02(+0.22%)
Apr 29, 2019 10.44 10.46 10.38 10.41 335,508 +0.02(+0.19%)
Apr 26, 2019 10.39 10.40 10.32 10.39 297,463 +0.04(+0.38%)
Apr 25, 2019 10.31 10.38 10.25 10.35 406,606 -0.03(-0.26%)
Apr 24, 2019 10.46 10.46 10.31 10.38 533,806 -0.08(-0.73%)
Apr 23, 2019 10.49 10.53 10.42 10.46 537,049 -0.04(-0.35%)
Apr 22, 2019 10.49 10.53 10.44 10.49 442,326 +0.05(+0.51%)
Apr 18, 2019 10.44 10.44 10.38 10.44 517,918 +0.00(+0.00%)
Apr 17, 2019 10.50 10.50 10.42 10.44 276,812 -0.02(-0.16%)
Apr 16, 2019 10.48 10.48 10.41 10.46 367,921 +0.04(+0.35%)
Apr 15, 2019 10.47 10.48 10.38 10.42 581,430 +0.05(+0.45%)
Apr 12, 2019 10.46 10.46 10.33 10.37 342,158 -0.04(-0.38%)
Apr 11, 2019 10.49 10.49 10.37 10.41 395,746 -0.09(-0.88%)
Apr 10, 2019 10.53 10.60 10.50 10.51 307,764 -0.03(-0.28%)
Apr 09, 2019 10.60 10.63 10.53 10.54 293,017 -0.06(-0.56%)
Apr 08, 2019 10.43 10.62 10.42 10.60 508,344 +0.19(+1.85%)
Apr 05, 2019 10.40 10.45 10.31 10.40 692,168 -0.01(-0.13%)
Apr 04, 2019 10.50 10.50 10.40 10.42 452,295 -0.06(-0.54%)
Apr 03, 2019 10.58 10.61 10.47 10.47 645,021 -0.11(-1.00%)
Apr 02, 2019 10.60 10.65 10.56 10.58 379,448 -0.01(-0.13%)
Apr 01, 2019 10.58 10.61 10.48 10.59 546,498 +0.01(+0.13%)
Mar 29, 2019 10.51 10.59 10.43 10.58 470,807 +0.14(+1.36%)
Mar 28, 2019 10.53 10.55 10.38 10.44 342,257 -0.10(-0.94%)
Mar 27, 2019 10.50 10.54 10.45 10.54 466,657 +0.07(+0.66%)
Mar 26, 2019 10.40 10.52 10.40 10.47 345,908 +0.06(+0.60%)
Mar 25, 2019 10.32 10.42 10.32 10.40 465,443 +0.04(+0.35%)
Mar 22, 2019 10.40 10.43 10.32 10.37 367,223 -0.03(-0.32%)
Mar 21, 2019 10.39 10.44 10.36 10.40 312,520 +0.01(+0.13%)
Mar 20, 2019 10.42 10.46 10.30 10.39 499,052 +0.00(+0.00%)
Mar 19, 2019 10.41 10.47 10.38 10.39 458,815 -0.02(-0.19%)
Mar 18, 2019 10.42 10.46 10.32 10.41 449,954 +0.03(+0.26%)
Mar 15, 2019 10.36 10.45 10.34 10.38 458,123 +0.04(+0.42%)
Mar 14, 2019 10.27 10.37 10.26 10.34 495,766 +0.06(+0.58%)
Mar 13, 2019 10.24 10.31 10.23 10.28 545,076 +0.04(+0.36%)
Mar 12, 2019 10.22 10.26 10.19 10.24 431,273 +0.03(+0.26%)
Mar 11, 2019 10.18 10.26 10.16 10.22 424,282 +0.03(+0.29%)
Mar 08, 2019 10.10 10.19 10.07 10.19 446,043 +0.09(+0.85%)
Mar 07, 2019 10.10 10.23 10.06 10.10 608,516 +0.01(+0.07%)
Mar 06, 2019 10.00 10.11 9.951 10.09 459,745 +0.10(+0.96%)
Mar 05, 2019 10.01 10.08 9.944 9.997 444,129 -0.00(-0.03%)
Mar 04, 2019 9.967 10.00 9.888 10.00 996,459 +0.08(+0.77%)
Mar 01, 2019 9.964 9.974 9.884 9.924 759,814 -0.04(-0.40%)
Feb 28, 2019 9.888 10.03 9.864 9.964 898,169 +0.08(+0.77%)
Feb 27, 2019 10.02 10.02 9.838 9.888 799,991 +0.21(+2.13%)
Feb 26, 2019 9.611 9.700 9.560 9.681 866,448 +0.10(+1.10%)
Feb 25, 2019 9.630 9.630 9.532 9.576 813,178 +0.03(+0.30%)
Feb 22, 2019 9.570 9.570 9.484 9.548 554,456 +0.06(+0.67%)
Feb 21, 2019 9.487 9.557 9.398 9.484 667,824 -0.00(-0.03%)
Feb 20, 2019 9.579 9.653 9.471 9.487 783,676 -0.03(-0.33%)
Feb 19, 2019 9.529 9.586 9.433 9.519 1,065,305 +0.14(+1.49%)
Feb 15, 2019 9.303 9.417 9.280 9.379 586,202 +0.09(+0.92%)
Feb 14, 2019 9.220 9.328 9.166 9.293 622,016 +0.08(+0.90%)
Feb 13, 2019 9.303 9.303 9.198 9.210 953,829 -0.03(-0.28%)
Feb 12, 2019 9.315 9.315 9.201 9.236 1,636,219 -0.00(-0.03%)
Feb 11, 2019 9.338 9.373 9.220 9.239 861,199 -0.08(-0.85%)
Feb 08, 2019 9.239 9.376 9.156 9.319 1,121,800 +0.31(+3.39%)
Feb 07, 2019 9.109 9.140 8.946 9.013 786,750 -0.08(-0.91%)
Feb 06, 2019 9.179 9.179 9.083 9.096 592,633 -0.08(-0.90%)
Feb 05, 2019 9.214 9.245 9.163 9.179 496,471 -0.03(-0.28%)
Feb 04, 2019 9.226 9.242 9.175 9.204 413,394 -0.02(-0.21%)
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.