Brookfield Renewable (NY: BEP )

27.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.40 20.52 20.15 20.46 40,230 +0.20(+0.97%)
Aug 30, 2016 20.78 20.78 20.26 20.26 65,702 -0.51(-2.46%)
Aug 29, 2016 20.79 20.88 20.54 20.77 47,334 +0.15(+0.74%)
Aug 26, 2016 20.81 20.96 20.52 20.62 45,933 -0.15(-0.71%)
Aug 25, 2016 20.70 20.81 20.62 20.77 19,204 +0.09(+0.42%)
Aug 24, 2016 20.78 20.80 20.66 20.68 32,221 -0.04(-0.19%)
Aug 23, 2016 20.74 20.80 20.66 20.72 15,004 +0.03(+0.13%)
Aug 22, 2016 20.58 20.72 20.50 20.70 38,280 -0.01(-0.03%)
Aug 19, 2016 20.77 20.77 20.50 20.70 48,113 -0.22(-1.05%)
Aug 18, 2016 20.80 20.92 20.74 20.92 27,795 +0.19(+0.90%)
Aug 17, 2016 20.63 20.80 20.43 20.74 44,812 +0.03(+0.16%)
Aug 16, 2016 20.76 20.78 20.58 20.70 37,711 -0.07(-0.32%)
Aug 15, 2016 20.86 20.98 20.70 20.77 32,338 -0.04(-0.19%)
Aug 12, 2016 20.74 20.90 20.71 20.81 55,559 +0.24(+1.17%)
Aug 11, 2016 20.70 20.85 20.57 20.57 53,950 -0.14(-0.68%)
Aug 10, 2016 20.73 20.81 20.57 20.71 62,005 +0.16(+0.78%)
Aug 09, 2016 20.56 20.66 20.43 20.55 18,258 +0.07(+0.36%)
Aug 08, 2016 20.50 20.74 20.39 20.48 72,769 +0.33(+1.62%)
Aug 05, 2016 20.84 20.84 20.15 20.15 91,037 -0.98(-4.65%)
Aug 04, 2016 20.55 21.13 19.98 21.13 72,866 +0.19(+0.93%)
Aug 03, 2016 20.98 21.02 20.70 20.94 32,992 -0.03(-0.16%)
Aug 02, 2016 20.77 20.97 20.56 20.97 47,932 +0.21(+1.03%)
Aug 01, 2016 20.67 20.87 20.41 20.76 22,961 +0.03(+0.13%)
Jul 29, 2016 20.67 20.84 20.39 20.73 52,129 +0.13(+0.62%)
Jul 28, 2016 20.37 20.67 20.35 20.60 36,892 +0.19(+0.95%)
Jul 27, 2016 20.66 20.66 20.27 20.41 27,061 -0.16(-0.78%)
Jul 26, 2016 20.61 20.66 20.45 20.57 28,317 +0.02(+0.10%)
Jul 25, 2016 20.56 20.65 20.43 20.55 56,604 -0.01(-0.03%)
Jul 22, 2016 20.66 20.70 20.45 20.56 23,115 -0.09(-0.45%)
Jul 21, 2016 20.58 20.70 20.41 20.65 31,266 +0.06(+0.29%)
Jul 20, 2016 20.68 20.81 20.51 20.59 133,696 +0.00(+0.00%)
Jul 19, 2016 20.26 20.76 20.22 20.59 43,909 +0.25(+1.21%)
Jul 18, 2016 20.34 20.37 20.23 20.34 28,407 +0.00(+0.00%)
Jul 15, 2016 20.55 20.55 20.04 20.34 37,196 -0.05(-0.23%)
Jul 14, 2016 20.22 20.60 20.15 20.39 65,771 +0.31(+1.53%)
Jul 13, 2016 20.35 20.35 19.90 20.08 78,436 +0.23(+1.18%)
Jul 12, 2016 20.01 20.13 19.79 19.85 77,676 +0.10(+0.51%)
Jul 11, 2016 19.99 20.03 19.75 19.75 60,398 -0.13(-0.64%)
Jul 08, 2016 20.08 20.09 19.85 19.87 48,912 -0.21(-1.06%)
Jul 07, 2016 20.62 20.64 20.03 20.09 109,432 -0.40(-1.96%)
Jul 06, 2016 20.05 20.58 19.93 20.49 81,087 +0.45(+2.27%)
Jul 05, 2016 20.11 20.11 19.89 20.03 79,519 -0.10(-0.50%)
Jul 01, 2016 20.04 20.13 20.13 20.13 36,986 +0.24(+1.21%)
Jun 30, 2016 19.89 19.91 19.57 19.89 76,809 +0.14(+0.71%)
Jun 29, 2016 19.77 19.95 19.70 19.75 73,986 +0.17(+0.89%)
Jun 28, 2016 19.51 19.61 19.23 19.58 63,546 +0.29(+1.52%)
Jun 27, 2016 19.29 19.65 19.05 19.29 107,206 -0.03(-0.17%)
Jun 24, 2016 19.14 19.65 19.08 19.32 91,853 -0.44(-2.23%)
Jun 23, 2016 19.71 19.81 19.66 19.76 41,320 +0.23(+1.20%)
Jun 22, 2016 19.53 19.69 19.51 19.53 45,271 -0.08(-0.41%)
Jun 21, 2016 19.17 19.64 19.17 19.61 55,364 +0.36(+1.87%)
Jun 20, 2016 19.27 19.43 19.22 19.25 127,929 +0.22(+1.16%)
Jun 17, 2016 19.41 19.59 18.96 19.03 196,669 -0.31(-1.62%)
Jun 16, 2016 19.23 19.41 19.05 19.34 164,624 +0.05(+0.28%)
Jun 15, 2016 19.49 19.49 19.29 19.29 43,900 -0.09(-0.48%)
Jun 14, 2016 19.45 19.51 19.38 19.38 63,884 -0.07(-0.38%)
Jun 13, 2016 19.49 19.55 19.45 19.45 81,543 -0.09(-0.48%)
Jun 10, 2016 19.67 19.71 19.49 19.55 61,512 -0.09(-0.48%)
Jun 09, 2016 19.59 19.67 19.59 19.64 157,731 +0.01(+0.07%)
Jun 08, 2016 20.01 20.01 19.61 19.63 89,600 -0.03(-0.14%)
Jun 07, 2016 19.56 19.85 19.47 19.65 133,262 -0.53(-2.61%)
Jun 06, 2016 19.82 20.22 19.82 20.18 50,375 +0.48(+2.44%)
Jun 03, 2016 19.69 19.89 19.61 19.70 125,149 +0.18(+0.92%)
Jun 02, 2016 19.59 19.59 19.34 19.52 13,027 -0.02(-0.10%)
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.