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 (%)
May 29, 2020 18.59 18.74 18.33 18.74 2,459,991 +0.33(+1.77%)
May 28, 2020 18.55 18.56 18.35 18.42 1,467,876 +0.13(+0.69%)
May 27, 2020 18.07 18.31 18.07 18.29 3,565,806 -0.71(-3.74%)
May 26, 2020 18.78 19.18 18.72 19.00 657,964 +0.88(+4.87%)
May 22, 2020 18.25 18.38 17.98 18.12 420,249 -0.19(-1.06%)
May 21, 2020 18.21 18.57 18.06 18.31 352,929 -0.10(-0.53%)
May 20, 2020 18.58 18.58 18.11 18.41 815,118 +0.17(+0.94%)
May 19, 2020 19.00 19.03 18.23 18.24 722,618 -0.87(-4.57%)
May 18, 2020 18.12 19.30 18.03 19.11 749,308 +1.23(+6.89%)
May 15, 2020 17.57 17.88 17.30 17.88 457,724 -0.19(-1.03%)
May 14, 2020 17.51 18.07 17.23 18.07 1,166,129 +0.18(+1.00%)
May 13, 2020 18.89 18.89 17.73 17.89 810,051 -0.76(-4.09%)
May 12, 2020 19.26 19.62 18.51 18.65 665,124 -0.35(-1.87%)
May 11, 2020 18.68 19.02 18.31 19.00 632,053 +0.40(+2.15%)
May 08, 2020 18.22 18.65 18.10 18.60 553,016 +0.49(+2.68%)
May 07, 2020 17.97 18.13 17.65 18.12 738,986 +0.47(+2.69%)
May 06, 2020 17.54 17.94 17.47 17.64 676,575 +0.24(+1.35%)
May 05, 2020 16.90 17.52 16.90 17.41 852,539 +0.73(+4.39%)
May 04, 2020 16.69 17.26 16.63 16.68 697,703 -0.20(-1.20%)
May 01, 2020 16.89 17.18 16.85 16.88 976,478 -0.64(-3.65%)
Apr 30, 2020 17.82 17.82 16.96 17.52 739,112 -0.15(-0.87%)
Apr 29, 2020 17.78 18.09 17.67 17.67 1,694,527 +0.32(+1.83%)
Apr 28, 2020 17.48 17.79 17.19 17.35 677,766 +0.14(+0.82%)
Apr 27, 2020 16.44 17.28 16.38 17.21 951,550 +0.81(+4.94%)
Apr 24, 2020 16.40 16.70 16.24 16.40 715,227 -0.15(-0.88%)
Apr 23, 2020 16.53 16.88 16.47 16.55 729,786 -0.02(-0.14%)
Apr 22, 2020 16.61 16.80 16.40 16.57 443,708 +0.32(+1.95%)
Apr 21, 2020 16.71 17.17 16.24 16.25 680,082 -0.64(-3.80%)
Apr 20, 2020 17.05 17.38 16.50 16.89 1,451,280 -0.65(-3.68%)
Apr 17, 2020 17.26 17.60 17.04 17.54 731,020 +0.80(+4.78%)
Apr 16, 2020 16.80 17.13 16.45 16.74 396,828 +0.01(+0.04%)
Apr 15, 2020 17.04 17.09 16.64 16.73 653,793 -0.65(-3.74%)
Apr 14, 2020 17.08 17.80 17.04 17.38 747,726 +0.53(+3.12%)
Apr 13, 2020 17.13 17.13 16.10 16.86 491,625 -0.27(-1.59%)
Apr 09, 2020 17.00 17.64 16.92 17.13 1,228,093 +0.39(+2.32%)
Apr 08, 2020 16.18 17.01 16.09 16.74 909,436 +0.59(+3.68%)
Apr 07, 2020 16.81 16.99 15.93 16.15 1,360,140 +0.08(+0.49%)
Apr 06, 2020 15.56 16.40 15.33 16.07 1,050,539 +1.15(+7.74%)
Apr 03, 2020 15.12 15.40 14.68 14.91 821,494 -0.19(-1.26%)
Apr 02, 2020 14.88 15.45 14.72 15.10 1,196,874 +0.10(+0.70%)
Apr 01, 2020 14.88 15.49 14.69 15.00 1,275,113 -0.87(-5.51%)
Mar 31, 2020 15.72 16.77 15.58 15.87 1,397,627 +0.31(+2.02%)
Mar 30, 2020 15.21 15.72 14.68 15.56 1,249,753 +0.16(+1.07%)
Mar 27, 2020 15.34 15.93 14.88 15.40 1,380,668 -0.58(-3.60%)
Mar 26, 2020 15.49 16.70 15.45 15.97 2,064,856 +0.45(+2.91%)
Mar 25, 2020 13.59 16.29 13.16 15.52 2,800,451 +2.12(+15.81%)
Mar 24, 2020 12.07 13.58 11.97 13.40 2,198,886 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,767,492 -1.92(-14.30%)
Mar 20, 2020 13.67 14.12 13.12 13.40 1,876,402 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.77 13.12 2,236,457 -0.11(-0.85%)
Mar 18, 2020 14.11 14.20 11.89 13.23 3,267,793 -1.64(-11.05%)
Mar 17, 2020 14.01 15.03 13.27 14.88 3,719,500 +0.80(+5.65%)
Mar 16, 2020 14.04 15.01 13.47 14.08 2,173,406 -1.95(-12.14%)
Mar 13, 2020 15.43 16.20 14.94 16.03 1,905,578 +1.27(+8.58%)
Mar 12, 2020 14.79 15.50 13.46 14.76 2,998,078 -1.84(-11.09%)
Mar 11, 2020 17.56 17.69 16.34 16.60 2,065,584 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.48 17.81 2,030,277 -0.55(-3.01%)
Mar 09, 2020 18.50 19.48 17.93 18.36 2,426,975 -1.74(-8.66%)
Mar 06, 2020 20.02 20.15 19.61 20.10 1,243,083 -0.23(-1.14%)
Mar 05, 2020 20.14 20.39 19.84 20.33 958,193 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.27 20.42 960,268 +0.24(+1.20%)
Mar 03, 2020 20.44 20.92 20.01 20.18 1,680,362 -0.01(-0.06%)
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.