Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.92 17.00 16.87 17.00 602,364 +0.09(+0.52%)
Dec 30, 2019 17.06 17.08 16.88 16.91 414,372 -0.14(-0.83%)
Dec 27, 2019 16.92 17.08 16.84 17.05 219,989 +0.13(+0.80%)
Dec 26, 2019 16.80 16.97 16.80 16.92 328,722 +0.12(+0.69%)
Dec 24, 2019 16.82 16.89 16.75 16.80 137,973 -0.04(-0.22%)
Dec 23, 2019 16.86 16.89 16.70 16.84 290,152 -0.02(-0.11%)
Dec 20, 2019 16.59 16.93 16.58 16.86 539,000 +0.16(+0.96%)
Dec 19, 2019 16.91 16.91 16.66 16.70 543,477 -0.23(-1.36%)
Dec 18, 2019 16.77 16.93 16.61 16.93 543,639 +0.17(+1.00%)
Dec 17, 2019 16.83 16.87 16.70 16.76 399,379 -0.09(-0.52%)
Dec 16, 2019 16.85 17.01 16.80 16.85 370,640 +0.06(+0.35%)
Dec 13, 2019 16.81 17.08 16.69 16.79 913,970 -0.19(-1.12%)
Dec 12, 2019 17.63 17.66 16.78 16.98 1,278,090 -0.62(-3.50%)
Dec 11, 2019 17.64 17.71 17.51 17.59 533,890 -0.07(-0.37%)
Dec 10, 2019 17.56 17.76 17.50 17.66 494,383 +0.18(+1.02%)
Dec 09, 2019 17.33 17.50 17.28 17.48 549,328 +0.17(+1.01%)
Dec 06, 2019 17.20 17.40 17.07 17.31 460,550 +0.06(+0.36%)
Dec 05, 2019 17.23 17.25 16.93 17.24 498,810 +0.07(+0.38%)
Dec 04, 2019 17.31 17.32 17.10 17.18 830,124 -0.11(-0.61%)
Dec 03, 2019 17.13 17.43 17.08 17.28 956,741 +0.08(+0.44%)
Dec 02, 2019 16.94 17.23 16.84 17.21 603,450 +0.27(+1.61%)
Nov 29, 2019 16.79 17.05 16.79 16.93 214,777 +0.15(+0.89%)
Nov 27, 2019 16.66 16.90 16.62 16.78 331,629 +0.39(+2.36%)
Nov 26, 2019 16.39 16.43 16.26 16.40 371,965 +0.06(+0.37%)
Nov 25, 2019 16.32 16.39 16.24 16.34 555,885 +0.06(+0.35%)
Nov 22, 2019 16.12 16.29 16.06 16.28 429,744 +0.15(+0.95%)
Nov 21, 2019 16.16 16.24 16.05 16.13 357,225 +0.01(+0.07%)
Nov 20, 2019 15.94 16.15 15.91 16.12 418,682 +0.11(+0.67%)
Nov 19, 2019 16.23 16.23 15.99 16.01 571,176 -0.18(-1.12%)
Nov 18, 2019 15.98 16.24 15.96 16.19 672,704 +0.28(+1.74%)
Nov 15, 2019 15.87 15.96 15.82 15.92 654,472 +0.14(+0.88%)
Nov 14, 2019 15.75 15.83 15.63 15.78 829,600 +0.02(+0.11%)
Nov 13, 2019 15.37 15.80 15.35 15.76 768,814 +0.39(+2.56%)
Nov 12, 2019 15.34 15.45 15.31 15.37 942,094 -0.04(-0.28%)
Nov 11, 2019 15.12 15.48 15.12 15.41 650,203 +0.24(+1.57%)
Nov 08, 2019 15.23 15.36 15.12 15.17 480,153 -0.10(-0.65%)
Nov 07, 2019 15.30 15.37 15.24 15.27 867,430 -0.07(-0.44%)
Nov 06, 2019 15.26 15.47 15.23 15.34 629,276 +0.11(+0.75%)
Nov 05, 2019 15.25 15.25 15.05 15.22 762,579 -0.01(-0.09%)
Nov 04, 2019 15.22 15.28 15.15 15.24 786,674 +0.07(+0.44%)
Nov 01, 2019 15.13 15.20 15.03 15.17 390,599 +0.06(+0.42%)
Oct 31, 2019 14.80 15.12 14.74 15.11 414,981 +0.37(+2.51%)
Oct 30, 2019 14.75 14.82 14.66 14.74 380,320 -0.01(-0.05%)
Oct 29, 2019 15.04 15.10 14.71 14.74 634,734 -0.28(-1.87%)
Oct 28, 2019 15.00 15.08 14.93 15.02 364,792 +0.05(+0.31%)
Oct 25, 2019 14.78 14.98 14.61 14.98 537,602 +0.21(+1.42%)
Oct 24, 2019 15.06 15.08 14.68 14.77 895,090 -0.27(-1.82%)
Oct 23, 2019 14.99 15.10 14.95 15.04 467,950 +0.01(+0.07%)
Oct 22, 2019 15.07 15.24 15.01 15.03 667,111 -0.08(-0.54%)
Oct 21, 2019 15.25 15.25 15.05 15.11 430,360 -0.03(-0.21%)
Oct 18, 2019 15.01 15.18 14.97 15.14 373,421 +0.18(+1.19%)
Oct 17, 2019 14.87 15.07 14.83 14.97 445,365 +0.14(+0.93%)
Oct 16, 2019 14.67 14.84 14.54 14.83 356,155 +0.18(+1.24%)
Oct 15, 2019 14.57 14.68 14.57 14.65 391,236 +0.00(+0.02%)
Oct 14, 2019 14.68 14.80 14.61 14.64 422,360 +0.03(+0.19%)
Oct 11, 2019 14.77 14.77 14.56 14.62 607,724 -0.10(-0.70%)
Oct 10, 2019 15.01 15.01 14.67 14.72 716,802 -0.27(-1.80%)
Oct 09, 2019 14.99 15.09 14.90 14.99 515,726 +0.02(+0.14%)
Oct 08, 2019 14.87 15.04 14.83 14.97 449,305 +0.06(+0.38%)
Oct 07, 2019 14.84 14.92 14.73 14.91 692,414 +0.14(+0.96%)
Oct 04, 2019 14.71 14.90 14.71 14.77 615,891 +0.09(+0.60%)
Oct 03, 2019 14.56 14.76 14.56 14.68 687,892 +0.17(+1.17%)
Oct 02, 2019 14.49 14.55 14.30 14.51 743,246 -0.00(-0.02%)
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.