Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.20 21.66 21.19 21.62 719,436 +0.33(+1.54%)
Jan 30, 2020 20.94 21.39 20.94 21.29 433,607 +0.27(+1.29%)
Jan 29, 2020 21.07 21.17 20.90 21.02 683,703 +0.06(+0.27%)
Jan 28, 2020 20.54 21.05 20.45 20.96 820,030 +0.44(+2.16%)
Jan 27, 2020 20.56 20.65 20.43 20.52 854,861 -0.12(-0.60%)
Jan 24, 2020 20.62 20.74 20.57 20.64 421,155 +0.02(+0.11%)
Jan 23, 2020 20.56 20.66 20.50 20.62 394,977 +0.08(+0.41%)
Jan 22, 2020 20.79 20.83 20.50 20.54 656,603 -0.16(-0.75%)
Jan 21, 2020 20.55 20.86 20.51 20.69 783,247 +0.16(+0.80%)
Jan 17, 2020 20.53 20.60 20.41 20.53 867,336 +0.04(+0.19%)
Jan 16, 2020 20.67 20.85 20.46 20.49 844,026 -0.10(-0.50%)
Jan 15, 2020 20.47 20.69 20.40 20.59 1,016,134 +0.17(+0.85%)
Jan 14, 2020 20.47 20.62 20.38 20.42 1,214,568 -0.01(-0.04%)
Jan 13, 2020 21.28 21.28 20.43 20.43 2,738,138 -0.90(-4.20%)
Jan 10, 2020 21.45 21.63 21.30 21.32 213,959 -0.13(-0.60%)
Jan 09, 2020 20.82 21.51 20.82 21.45 338,709 +0.41(+1.94%)
Jan 08, 2020 20.86 21.08 20.82 21.04 327,107 +0.15(+0.70%)
Jan 07, 2020 20.85 21.02 20.72 20.90 234,122 +0.06(+0.30%)
Jan 06, 2020 20.62 20.84 20.54 20.83 372,158 +0.31(+1.51%)
Jan 03, 2020 20.16 20.60 20.00 20.52 325,786 +0.25(+1.25%)
Jan 02, 2020 20.69 20.77 20.16 20.27 475,071 -0.41(-1.99%)
Dec 31, 2019 20.58 20.68 20.53 20.68 495,105 +0.11(+0.52%)
Dec 30, 2019 20.76 20.78 20.53 20.58 340,587 -0.17(-0.83%)
Dec 27, 2019 20.58 20.78 20.49 20.75 180,817 +0.16(+0.80%)
Dec 26, 2019 20.44 20.64 20.43 20.58 270,188 +0.14(+0.69%)
Dec 24, 2019 20.47 20.55 20.38 20.44 113,405 -0.04(-0.22%)
Dec 23, 2019 20.51 20.55 20.32 20.49 238,487 -0.02(-0.11%)
Dec 20, 2019 20.18 20.60 20.17 20.51 443,024 +0.20(+0.96%)
Dec 19, 2019 20.57 20.58 20.27 20.31 446,704 -0.28(-1.36%)
Dec 18, 2019 20.40 20.59 20.20 20.59 446,837 +0.20(+1.00%)
Dec 17, 2019 20.48 20.53 20.32 20.39 328,264 -0.11(-0.52%)
Dec 16, 2019 20.50 20.69 20.43 20.50 304,643 +0.07(+0.35%)
Dec 13, 2019 20.45 20.78 20.31 20.43 751,225 -0.23(-1.12%)
Dec 12, 2019 21.45 21.48 20.42 20.66 1,050,509 -0.75(-3.50%)
Dec 11, 2019 21.46 21.54 21.30 21.41 438,824 -0.08(-0.37%)
Dec 10, 2019 21.36 21.61 21.29 21.49 406,351 +0.22(+1.02%)
Dec 09, 2019 21.08 21.29 21.03 21.27 451,513 +0.21(+1.01%)
Dec 06, 2019 20.93 21.17 20.76 21.05 378,543 +0.08(+0.36%)
Dec 05, 2019 20.97 20.99 20.60 20.98 409,990 +0.08(+0.38%)
Dec 04, 2019 21.06 21.07 20.81 20.90 682,309 -0.13(-0.61%)
Dec 03, 2019 20.85 21.21 20.78 21.03 786,381 +0.09(+0.44%)
Dec 02, 2019 20.61 20.96 20.48 20.94 495,998 +0.33(+1.61%)
Nov 29, 2019 20.43 20.74 20.43 20.60 176,533 +0.30(+1.50%)
Nov 27, 2019 20.15 20.44 20.10 20.30 274,213 -0.06(-0.30%)
Nov 26, 2019 20.36 20.40 20.19 20.36 299,577 +0.08(+0.37%)
Nov 25, 2019 20.27 20.36 20.16 20.29 447,704 +0.07(+0.35%)
Nov 22, 2019 20.02 20.23 19.94 20.22 346,111 +0.19(+0.95%)
Nov 21, 2019 20.06 20.17 19.93 20.03 287,706 +0.01(+0.07%)
Nov 20, 2019 19.80 20.05 19.75 20.01 337,202 +0.13(+0.67%)
Nov 19, 2019 20.15 20.15 19.86 19.88 460,020 -0.22(-1.12%)
Nov 18, 2019 19.84 20.16 19.82 20.10 541,789 +0.34(+1.74%)
Nov 15, 2019 19.71 19.82 19.64 19.76 527,106 +0.17(+0.88%)
Nov 14, 2019 19.56 19.65 19.40 19.59 668,152 +0.02(+0.11%)
Nov 13, 2019 19.08 19.62 19.06 19.57 619,195 +0.49(+2.56%)
Nov 12, 2019 19.05 19.18 19.01 19.08 758,753 -0.05(-0.28%)
Nov 11, 2019 18.77 19.22 18.77 19.13 523,667 +0.30(+1.57%)
Nov 08, 2019 18.91 19.07 18.77 18.84 386,710 -0.12(-0.65%)
Nov 07, 2019 19.00 19.09 18.92 18.96 698,619 -0.08(-0.44%)
Nov 06, 2019 18.95 19.21 18.91 19.04 506,813 +0.14(+0.75%)
Nov 05, 2019 18.94 18.94 18.69 18.90 614,173 -0.02(-0.09%)
Nov 04, 2019 18.89 18.97 18.81 18.92 633,579 +0.08(+0.44%)
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.