Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.38 18.78 18.30 18.76 334,173 +0.46(+2.51%)
Oct 30, 2019 18.32 18.41 18.21 18.30 306,261 -0.01(-0.05%)
Oct 29, 2019 18.67 18.75 18.27 18.31 511,134 -0.35(-1.87%)
Oct 28, 2019 18.63 18.72 18.54 18.66 293,757 +0.06(+0.31%)
Oct 25, 2019 18.35 18.61 18.15 18.60 432,916 +0.26(+1.42%)
Oct 24, 2019 18.71 18.73 18.23 18.34 720,791 -0.34(-1.82%)
Oct 23, 2019 18.62 18.75 18.56 18.68 376,827 +0.01(+0.07%)
Oct 22, 2019 18.72 18.93 18.64 18.67 537,206 -0.10(-0.54%)
Oct 21, 2019 18.94 18.94 18.69 18.77 346,557 -0.04(-0.21%)
Oct 18, 2019 18.64 18.86 18.60 18.81 300,705 +0.22(+1.19%)
Oct 17, 2019 18.47 18.71 18.42 18.59 358,640 +0.17(+0.93%)
Oct 16, 2019 18.22 18.43 18.06 18.41 286,802 +0.22(+1.24%)
Oct 15, 2019 18.10 18.23 18.10 18.19 315,051 +0.00(+0.02%)
Oct 14, 2019 18.23 18.37 18.14 18.19 340,115 +0.04(+0.19%)
Oct 11, 2019 18.34 18.34 18.08 18.15 489,383 -0.13(-0.70%)
Oct 10, 2019 18.64 18.64 18.21 18.28 577,221 -0.34(-1.80%)
Oct 09, 2019 18.62 18.74 18.51 18.61 415,300 +0.03(+0.14%)
Oct 08, 2019 18.47 18.67 18.42 18.59 361,813 +0.07(+0.38%)
Oct 07, 2019 18.43 18.53 18.29 18.52 557,582 +0.18(+0.96%)
Oct 04, 2019 18.26 18.50 18.26 18.34 495,960 +0.11(+0.60%)
Oct 03, 2019 18.08 18.33 18.08 18.23 553,940 +0.21(+1.17%)
Oct 02, 2019 17.99 18.07 17.75 18.02 598,515 -0.00(-0.02%)
Oct 01, 2019 17.97 18.08 17.86 18.02 689,580 +0.11(+0.62%)
Sep 30, 2019 17.63 18.01 17.56 17.91 922,021 +0.41(+2.32%)
Sep 27, 2019 17.44 17.53 17.27 17.51 390,962 +0.20(+1.17%)
Sep 26, 2019 17.25 17.46 17.19 17.30 425,144 +0.14(+0.82%)
Sep 25, 2019 17.00 17.19 16.97 17.16 264,394 +0.07(+0.41%)
Sep 24, 2019 16.76 17.22 16.74 17.09 503,800 +0.41(+2.43%)
Sep 23, 2019 16.67 16.80 16.54 16.69 431,535 +0.09(+0.53%)
Sep 20, 2019 16.51 16.65 16.47 16.60 421,577 +0.11(+0.64%)
Sep 19, 2019 16.54 16.62 16.46 16.49 371,099 +0.04(+0.21%)
Sep 18, 2019 16.34 16.51 16.31 16.46 385,184 +0.13(+0.81%)
Sep 17, 2019 16.17 16.39 16.06 16.32 347,594 +0.17(+1.06%)
Sep 16, 2019 16.13 16.18 15.99 16.15 337,017 +0.00(+0.03%)
Sep 13, 2019 16.29 16.32 16.13 16.15 341,525 -0.09(-0.57%)
Sep 12, 2019 16.43 16.43 16.20 16.24 339,981 -0.08(-0.49%)
Sep 11, 2019 16.34 16.43 16.28 16.32 292,546 -0.06(-0.38%)
Sep 10, 2019 16.61 16.61 16.28 16.38 423,956 -0.15(-0.91%)
Sep 09, 2019 16.63 16.69 16.47 16.53 512,683 +0.03(+0.19%)
Sep 06, 2019 16.65 16.69 16.42 16.50 331,320 -0.07(-0.43%)
Sep 05, 2019 16.69 16.69 16.52 16.57 338,402 -0.07(-0.45%)
Sep 04, 2019 16.39 16.69 16.39 16.65 303,792 +0.28(+1.72%)
Sep 03, 2019 16.41 16.54 16.29 16.36 394,838 -0.15(-0.93%)
Aug 30, 2019 16.58 16.73 16.51 16.52 262,607 -0.06(-0.37%)
Aug 29, 2019 16.49 16.60 16.36 16.58 437,821 +0.15(+0.90%)
Aug 28, 2019 16.41 16.53 16.36 16.43 446,442 +0.15(+0.94%)
Aug 27, 2019 16.37 16.43 16.22 16.28 437,624 +0.09(+0.54%)
Aug 26, 2019 15.99 16.24 15.99 16.19 252,947 +0.21(+1.29%)
Aug 23, 2019 16.29 16.35 15.95 15.99 380,135 -0.26(-1.59%)
Aug 22, 2019 16.39 16.42 16.21 16.24 338,818 -0.04(-0.21%)
Aug 21, 2019 16.20 16.32 16.20 16.28 352,998 +0.08(+0.51%)
Aug 20, 2019 16.20 16.32 16.14 16.20 449,695 +0.04(+0.27%)
Aug 19, 2019 16.00 16.17 15.93 16.15 444,749 +0.27(+1.68%)
Aug 16, 2019 15.68 16.02 15.68 15.89 295,610 +0.13(+0.83%)
Aug 15, 2019 15.68 15.85 15.63 15.75 498,642 +0.03(+0.17%)
Aug 14, 2019 15.67 15.76 15.56 15.73 358,931 +0.06(+0.39%)
Aug 13, 2019 15.68 15.78 15.63 15.67 380,487 -0.04(-0.28%)
Aug 12, 2019 15.76 15.84 15.63 15.71 232,350 -0.03(-0.17%)
Aug 09, 2019 15.69 15.80 15.65 15.74 219,765 +0.05(+0.33%)
Aug 08, 2019 15.65 15.74 15.54 15.68 318,276 +0.18(+1.13%)
Aug 07, 2019 15.67 15.67 15.45 15.51 430,889 -0.16(-1.01%)
Aug 06, 2019 15.76 15.81 15.54 15.67 477,928 -0.06(-0.39%)
Aug 05, 2019 15.71 15.84 15.64 15.73 263,513 -0.04(-0.28%)
Aug 02, 2019 15.83 15.87 15.70 15.77 360,032 -0.02(-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.