Brookfield Renewable (NY: BEP )

38.13 USD +0.33 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.60 20.61 20.25 20.51 85,162 +0.16(+0.79%)
Sep 29, 2016 20.76 20.91 20.35 20.35 77,482 -0.42(-2.02%)
Sep 28, 2016 20.85 20.87 20.55 20.77 37,747 -0.06(-0.29%)
Sep 27, 2016 20.84 21.23 20.83 20.83 74,091 -0.09(-0.44%)
Sep 26, 2016 20.74 20.98 20.66 20.92 25,528 +0.10(+0.50%)
Sep 23, 2016 20.86 20.95 20.78 20.81 55,713 -0.10(-0.48%)
Sep 22, 2016 21.01 21.20 20.88 20.91 62,098 +0.61(+2.99%)
Sep 21, 2016 20.42 20.70 20.25 20.31 57,957 -0.45(-2.15%)
Sep 20, 2016 19.75 20.75 19.70 20.75 63,856 +1.03(+5.20%)
Sep 19, 2016 19.62 19.75 19.59 19.73 72,726 +0.27(+1.37%)
Sep 16, 2016 19.31 19.68 19.20 19.46 46,971 +0.10(+0.52%)
Sep 15, 2016 19.80 19.85 19.31 19.36 53,908 -0.45(-2.29%)
Sep 14, 2016 19.91 20.09 19.81 19.81 28,708 -0.05(-0.23%)
Sep 13, 2016 20.04 20.04 19.73 19.86 33,598 -0.21(-1.03%)
Sep 12, 2016 20.27 20.38 20.07 20.07 43,389 -0.37(-1.79%)
Sep 09, 2016 20.85 20.85 20.11 20.43 97,497 -0.58(-2.74%)
Sep 08, 2016 21.03 21.14 20.98 21.01 27,169 +0.05(+0.24%)
Sep 07, 2016 21.06 21.09 20.93 20.96 19,798 -0.10(-0.47%)
Sep 06, 2016 20.64 21.09 20.61 21.06 50,433 +0.53(+2.60%)
Sep 02, 2016 20.27 20.53 20.53 20.53 35,100 +0.53(+2.63%)
Sep 01, 2016 19.93 20.24 19.81 20.00 56,188 -0.04(-0.20%)
Aug 31, 2016 19.98 20.09 19.73 20.04 41,076 +0.19(+0.97%)
Aug 30, 2016 20.35 20.35 19.85 19.85 67,084 -0.50(-2.46%)
Aug 29, 2016 20.36 20.45 20.12 20.35 48,330 -0.24(-1.17%)
Aug 26, 2016 20.77 20.92 20.48 20.59 46,012 -0.15(-0.71%)
Aug 25, 2016 20.67 20.77 20.59 20.73 19,237 +0.09(+0.42%)
Aug 24, 2016 20.75 20.77 20.62 20.65 32,277 -0.04(-0.19%)
Aug 23, 2016 20.70 20.77 20.62 20.69 15,030 +0.03(+0.13%)
Aug 22, 2016 20.54 20.69 20.47 20.66 38,346 -0.01(-0.03%)
Aug 19, 2016 20.73 20.73 20.46 20.67 48,196 -0.22(-1.05%)
Aug 18, 2016 20.77 20.89 20.71 20.89 27,843 +0.19(+0.90%)
Aug 17, 2016 20.59 20.77 20.40 20.70 44,889 +0.03(+0.16%)
Aug 16, 2016 20.73 20.74 20.54 20.67 37,776 -0.07(-0.32%)
Aug 15, 2016 20.83 20.95 20.67 20.73 32,394 -0.04(-0.19%)
Aug 12, 2016 20.71 20.87 20.67 20.77 55,654 +0.24(+1.17%)
Aug 11, 2016 20.67 20.81 20.53 20.53 54,043 -0.14(-0.68%)
Aug 10, 2016 20.69 20.77 20.53 20.67 62,112 +0.16(+0.78%)
Aug 09, 2016 20.53 20.62 20.39 20.51 18,289 +0.07(+0.36%)
Aug 08, 2016 20.47 20.70 20.36 20.44 72,894 +0.33(+1.62%)
Aug 05, 2016 20.81 20.81 20.11 20.11 91,194 -0.98(-4.65%)
Aug 04, 2016 20.51 21.09 19.95 21.09 72,991 +0.19(+0.93%)
Aug 03, 2016 20.94 20.98 20.67 20.90 33,049 -0.03(-0.16%)
Aug 02, 2016 20.73 20.93 20.52 20.93 48,015 +0.21(+1.03%)
Aug 01, 2016 20.63 20.83 20.37 20.72 23,001 +0.03(+0.13%)
Jul 29, 2016 20.63 20.80 20.36 20.69 52,219 +0.13(+0.62%)
Jul 28, 2016 20.33 20.63 20.31 20.57 36,955 +0.19(+0.95%)
Jul 27, 2016 20.62 20.62 20.23 20.37 27,108 -0.16(-0.78%)
Jul 26, 2016 20.57 20.63 20.41 20.53 28,366 +0.02(+0.10%)
Jul 25, 2016 20.53 20.61 20.39 20.51 56,701 -0.01(-0.03%)
Jul 22, 2016 20.63 20.67 20.41 20.52 23,155 -0.09(-0.45%)
Jul 21, 2016 20.54 20.67 20.37 20.61 31,320 +0.06(+0.29%)
Jul 20, 2016 20.64 20.77 20.48 20.55 133,926 +0.00(+0.00%)
Jul 19, 2016 20.23 20.72 20.19 20.55 43,984 +0.25(+1.21%)
Jul 18, 2016 20.31 20.33 20.20 20.31 28,456 +0.00(+0.00%)
Jul 15, 2016 20.51 20.51 20.01 20.31 37,260 -0.05(-0.23%)
Jul 14, 2016 20.19 20.57 20.12 20.35 65,884 +0.31(+1.53%)
Jul 13, 2016 20.31 20.31 19.87 20.05 78,571 +0.23(+1.18%)
Jul 12, 2016 19.98 20.10 19.76 19.81 77,809 +0.10(+0.51%)
Jul 11, 2016 19.95 20.00 19.71 19.71 60,502 -0.13(-0.64%)
Jul 08, 2016 20.05 20.05 19.82 19.84 48,996 -0.21(-1.06%)
Jul 07, 2016 20.58 20.61 20.00 20.05 109,620 -0.40(-1.96%)
Jul 06, 2016 20.01 20.55 19.90 20.45 81,226 +0.45(+2.27%)
Jul 05, 2016 20.08 20.08 19.86 20.00 79,656 -0.10(-0.50%)
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.