Brookfield Renewable (NY: BEP )

40.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 23.27 23.27 23.27 0 +0.05(+0.20%)
Dec 28, 2017 23.01 23.23 22.93 23.23 64,216 +0.26(+1.13%)
Dec 27, 2017 22.98 23.11 22.93 22.97 95,290 +0.21(+0.91%)
Dec 26, 2017 22.81 22.92 22.73 22.76 23,269 +0.01(+0.03%)
Dec 22, 2017 22.67 22.78 22.56 22.75 145,024 +0.04(+0.18%)
Dec 21, 2017 22.82 22.99 22.71 22.71 84,498 -0.05(-0.23%)
Dec 20, 2017 23.21 23.21 22.75 22.77 136,219 -0.26(-1.13%)
Dec 19, 2017 23.33 23.35 22.99 23.03 120,672 -0.27(-1.14%)
Dec 18, 2017 22.98 23.56 22.92 23.29 156,990 +0.39(+1.69%)
Dec 15, 2017 23.07 23.12 22.82 22.91 221,541 -0.19(-0.81%)
Dec 14, 2017 22.78 23.21 22.65 23.09 115,003 +0.37(+1.61%)
Dec 13, 2017 22.22 22.89 22.22 22.73 142,408 +0.49(+2.19%)
Dec 12, 2017 21.97 22.29 21.88 22.24 102,109 +0.27(+1.24%)
Dec 11, 2017 21.73 22.03 21.73 21.97 75,147 +0.20(+0.92%)
Dec 08, 2017 21.54 21.90 21.49 21.77 161,109 +0.25(+1.15%)
Dec 07, 2017 21.41 21.56 21.41 21.52 75,670 -0.01(-0.03%)
Dec 06, 2017 21.89 21.89 21.49 21.53 86,526 -0.31(-1.43%)
Dec 05, 2017 21.69 22.05 21.67 21.84 111,295 +0.08(+0.37%)
Dec 04, 2017 22.09 22.12 21.75 21.76 119,457 -0.33(-1.48%)
Dec 01, 2017 22.03 22.20 21.95 22.09 110,176 +0.11(+0.49%)
Nov 30, 2017 21.89 22.01 21.68 21.98 236,377 +0.09(+0.40%)
Nov 29, 2017 22.01 22.03 21.89 21.89 139,353 -0.35(-1.59%)
Nov 28, 2017 22.38 22.38 22.22 22.25 105,768 -0.09(-0.39%)
Nov 27, 2017 22.61 22.63 22.31 22.33 83,434 -0.16(-0.71%)
Nov 24, 2017 22.57 22.59 22.47 22.49 36,069 -0.07(-0.33%)
Nov 22, 2017 22.48 22.61 22.47 22.57 43,332 +0.15(+0.68%)
Nov 21, 2017 22.38 22.52 22.36 22.41 76,900 +0.04(+0.18%)
Nov 20, 2017 22.53 22.54 22.30 22.37 98,557 -0.13(-0.56%)
Nov 17, 2017 22.50 22.50 22.39 22.50 86,457 +0.01(+0.06%)
Nov 16, 2017 22.53 22.55 22.44 22.49 99,486 +0.05(+0.21%)
Nov 15, 2017 22.47 23.18 22.37 22.44 134,020 -0.05(-0.21%)
Nov 14, 2017 22.55 22.61 22.45 22.49 111,837 -0.09(-0.41%)
Nov 13, 2017 22.77 22.77 22.55 22.58 78,558 -0.12(-0.53%)
Nov 10, 2017 22.63 22.83 22.53 22.70 90,760 +0.04(+0.18%)
Nov 09, 2017 22.73 22.73 22.42 22.66 96,259 +0.03(+0.12%)
Nov 08, 2017 22.64 22.69 22.52 22.63 98,647 -0.01(-0.03%)
Nov 07, 2017 22.55 22.65 22.40 22.64 93,282 +0.11(+0.47%)
Nov 06, 2017 22.41 22.66 22.31 22.53 154,560 +0.17(+0.74%)
Nov 03, 2017 22.17 22.41 22.05 22.37 82,393 +0.27(+1.21%)
Nov 02, 2017 22.35 22.49 22.00 22.10 243,946 -0.59(-2.59%)
Nov 01, 2017 22.48 22.83 22.26 22.69 191,377 +0.19(+0.86%)
Oct 31, 2017 22.63 22.72 22.45 22.49 72,751 -0.19(-0.82%)
Oct 30, 2017 22.84 22.88 22.62 22.68 84,783 -0.14(-0.61%)
Oct 27, 2017 22.68 22.83 22.67 22.82 77,814 +0.05(+0.21%)
Oct 26, 2017 22.85 22.96 22.75 22.77 87,931 -0.04(-0.18%)
Oct 25, 2017 23.11 23.21 22.75 22.81 146,598 -0.26(-1.13%)
Oct 24, 2017 23.06 23.14 23.03 23.07 84,601 -0.02(-0.09%)
Oct 23, 2017 23.33 23.36 23.03 23.09 95,692 -0.13(-0.57%)
Oct 20, 2017 23.38 23.41 23.20 23.23 116,229 -0.21(-0.91%)
Oct 19, 2017 23.40 23.51 23.34 23.44 67,053 -0.03(-0.14%)
Oct 18, 2017 23.38 23.53 23.29 23.47 98,257 +0.17(+0.74%)
Oct 17, 2017 23.20 23.38 23.20 23.30 147,972 +0.10(+0.43%)
Oct 16, 2017 23.12 23.22 22.91 23.20 124,594 +0.11(+0.46%)
Oct 13, 2017 23.18 23.20 23.05 23.09 86,031 +0.08(+0.35%)
Oct 12, 2017 23.00 23.17 22.88 23.01 84,294 +0.07(+0.32%)
Oct 11, 2017 22.76 23.15 22.76 22.94 109,921 +0.18(+0.79%)
Oct 10, 2017 22.65 22.83 22.61 22.76 114,286 +0.09(+0.38%)
Oct 09, 2017 22.54 22.68 22.43 22.67 138,901 +0.32(+1.43%)
Oct 06, 2017 22.33 22.45 22.17 22.35 166,636 +0.03(+0.12%)
Oct 05, 2017 22.43 22.52 22.28 22.33 243,196 -0.09(-0.39%)
Oct 04, 2017 22.44 22.48 22.33 22.41 123,046 +0.02(+0.09%)
Oct 03, 2017 22.05 22.41 22.03 22.39 113,761 +0.43(+1.94%)
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.