Brookfield Renewable (NY: BEP )

36.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.65 27.23 26.55 27.08 609,865 +0.61(+2.32%)
Sep 27, 2019 26.37 26.51 26.11 26.47 258,600 +0.31(+1.17%)
Sep 26, 2019 26.09 26.40 25.99 26.16 281,209 +0.21(+0.82%)
Sep 25, 2019 25.70 25.99 25.65 25.95 174,882 +0.11(+0.41%)
Sep 24, 2019 25.34 26.03 25.31 25.84 333,235 +0.61(+2.43%)
Sep 23, 2019 25.20 25.40 25.00 25.23 285,436 +0.13(+0.53%)
Sep 20, 2019 24.96 25.17 24.91 25.09 278,850 +0.16(+0.64%)
Sep 19, 2019 25.00 25.12 24.88 24.93 245,461 +0.05(+0.21%)
Sep 18, 2019 24.70 24.95 24.66 24.88 254,778 +0.20(+0.81%)
Sep 17, 2019 24.44 24.78 24.27 24.68 229,914 +0.26(+1.06%)
Sep 16, 2019 24.38 24.47 24.17 24.42 222,918 +0.01(+0.03%)
Sep 13, 2019 24.63 24.67 24.39 24.41 225,900 -0.14(-0.57%)
Sep 12, 2019 24.84 24.84 24.49 24.55 224,878 -0.12(-0.49%)
Sep 11, 2019 24.71 24.84 24.62 24.67 193,503 -0.09(-0.38%)
Sep 10, 2019 25.11 25.11 24.62 24.77 280,423 -0.23(-0.91%)
Sep 09, 2019 25.14 25.24 24.91 24.99 339,111 +0.05(+0.19%)
Sep 06, 2019 25.17 25.23 24.83 24.95 219,150 -0.11(-0.43%)
Sep 05, 2019 25.23 25.24 24.98 25.05 223,834 -0.11(-0.45%)
Sep 04, 2019 24.79 25.23 24.79 25.17 200,941 +0.43(+1.72%)
Sep 03, 2019 24.81 25.01 24.63 24.74 261,163 -0.23(-0.93%)
Aug 30, 2019 25.07 25.29 24.95 24.97 173,700 -0.09(-0.37%)
Aug 29, 2019 24.93 25.09 24.73 25.07 289,594 +0.04(+0.16%)
Aug 28, 2019 24.99 25.18 24.91 25.03 293,137 +0.23(+0.94%)
Aug 27, 2019 24.93 25.03 24.71 24.79 287,347 +0.13(+0.54%)
Aug 26, 2019 24.35 24.74 24.35 24.66 166,087 +0.31(+1.29%)
Aug 23, 2019 24.81 24.89 24.29 24.35 249,600 -0.39(-1.59%)
Aug 22, 2019 24.97 25.00 24.68 24.74 222,471 -0.05(-0.22%)
Aug 21, 2019 24.67 24.86 24.67 24.79 231,781 +0.13(+0.51%)
Aug 20, 2019 24.67 24.86 24.57 24.67 295,273 +0.07(+0.27%)
Aug 19, 2019 24.37 24.63 24.27 24.60 292,026 +0.41(+1.68%)
Aug 16, 2019 23.89 24.40 23.89 24.19 194,100 +0.20(+0.83%)
Aug 15, 2019 23.88 24.15 23.81 23.99 327,412 +0.04(+0.17%)
Aug 14, 2019 23.86 24.01 23.70 23.95 235,677 +0.09(+0.39%)
Aug 13, 2019 23.88 24.03 23.80 23.86 249,831 -0.07(-0.28%)
Aug 12, 2019 24.00 24.13 23.80 23.93 152,563 -0.04(-0.17%)
Aug 09, 2019 23.90 24.06 23.84 23.97 144,300 +0.08(+0.33%)
Aug 08, 2019 23.84 23.97 23.67 23.89 208,983 +0.27(+1.13%)
Aug 07, 2019 23.87 23.87 23.53 23.62 282,925 -0.24(-1.01%)
Aug 06, 2019 24.00 24.07 23.66 23.86 313,812 -0.09(-0.39%)
Aug 05, 2019 23.92 24.13 23.82 23.95 173,025 -0.07(-0.28%)
Aug 02, 2019 24.11 24.18 23.91 24.02 236,400 -0.03(-0.11%)
Aug 01, 2019 24.00 24.31 23.83 24.05 271,848 +0.15(+0.61%)
Jul 31, 2019 23.97 24.17 23.74 23.90 205,512 -0.01(-0.03%)
Jul 30, 2019 23.95 24.01 23.80 23.91 123,255 -0.01(-0.06%)
Jul 29, 2019 23.89 23.99 23.83 23.92 135,751 -0.01(-0.03%)
Jul 26, 2019 24.00 24.09 23.87 23.93 121,050 -0.06(-0.25%)
Jul 25, 2019 24.17 24.19 23.77 23.99 338,566 -0.31(-1.26%)
Jul 24, 2019 24.07 24.31 23.96 24.29 267,265 +0.16(+0.66%)
Jul 23, 2019 24.17 24.17 23.90 24.13 374,419 +0.03(+0.11%)
Jul 22, 2019 24.17 24.33 24.01 24.11 226,341 +0.05(+0.19%)
Jul 19, 2019 24.11 24.16 24.01 24.06 131,250 -0.03(-0.11%)
Jul 18, 2019 24.00 24.16 23.87 24.09 140,997 +0.08(+0.33%)
Jul 17, 2019 24.06 24.10 23.96 24.01 146,526 +0.05(+0.22%)
Jul 16, 2019 24.00 24.07 23.86 23.95 142,602 +0.00(+0.00%)
Jul 15, 2019 24.00 24.08 23.81 23.95 137,704 +0.00(+0.00%)
Jul 12, 2019 24.23 24.25 23.79 23.95 518,850 -0.27(-1.13%)
Jul 11, 2019 24.00 24.34 23.99 24.23 336,829 +0.24(+1.00%)
Jul 10, 2019 23.93 24.17 23.73 23.99 278,092 +0.17(+0.70%)
Jul 09, 2019 23.96 23.96 23.61 23.82 278,518 -0.12(-0.50%)
Jul 08, 2019 24.00 24.08 23.82 23.94 215,289 -0.05(-0.19%)
Jul 05, 2019 23.81 24.03 23.42 23.99 293,700 -0.01(-0.03%)
Jul 03, 2019 23.71 24.09 23.71 23.99 199,950 +0.41(+1.72%)
Jul 02, 2019 23.31 23.69 23.13 23.59 386,742 +0.32(+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.