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 (%)
Oct 31, 2017 24.97 25.07 24.77 24.82 65,934 -0.21(-0.82%)
Oct 30, 2017 25.20 25.25 24.95 25.02 76,838 -0.15(-0.61%)
Oct 27, 2017 25.02 25.19 25.01 25.18 70,522 +0.05(+0.20%)
Oct 26, 2017 25.21 25.33 25.10 25.13 79,692 -0.04(-0.18%)
Oct 25, 2017 25.50 25.61 25.10 25.17 132,861 -0.29(-1.13%)
Oct 24, 2017 25.44 25.53 25.41 25.46 76,674 -0.02(-0.09%)
Oct 23, 2017 25.75 25.78 25.41 25.48 86,726 -0.15(-0.57%)
Oct 20, 2017 25.80 25.83 25.60 25.63 105,338 -0.24(-0.91%)
Oct 19, 2017 25.82 25.94 25.75 25.86 60,770 -0.04(-0.14%)
Oct 18, 2017 25.80 25.97 25.70 25.90 89,050 +0.19(+0.74%)
Oct 17, 2017 25.60 25.80 25.60 25.71 134,107 +0.11(+0.43%)
Oct 16, 2017 25.51 25.62 25.28 25.60 112,920 +0.12(+0.46%)
Oct 13, 2017 25.58 25.60 25.43 25.48 77,969 +0.09(+0.35%)
Oct 12, 2017 25.38 25.57 25.25 25.39 76,395 +0.08(+0.32%)
Oct 11, 2017 25.11 25.55 25.11 25.31 99,621 +0.20(+0.79%)
Oct 10, 2017 25.00 25.19 24.94 25.11 103,577 +0.10(+0.38%)
Oct 09, 2017 24.87 25.02 24.75 25.02 125,886 +0.35(+1.43%)
Oct 06, 2017 24.64 24.77 24.47 24.66 151,022 +0.03(+0.12%)
Oct 05, 2017 24.75 24.85 24.58 24.63 220,409 -0.10(-0.39%)
Oct 04, 2017 24.76 24.80 24.63 24.73 111,517 +0.02(+0.09%)
Oct 03, 2017 24.33 24.73 24.30 24.71 103,102 +0.47(+1.94%)
Oct 02, 2017 24.62 24.83 24.22 24.24 182,763 -0.42(-1.70%)
Sep 29, 2017 24.55 24.72 24.46 24.66 174,626 +0.20(+0.81%)
Sep 28, 2017 24.36 24.64 24.30 24.46 143,710 +0.15(+0.64%)
Sep 27, 2017 24.45 24.46 24.18 24.30 122,433 -0.18(-0.75%)
Sep 26, 2017 24.64 24.72 24.37 24.49 99,078 -0.11(-0.45%)
Sep 25, 2017 24.57 24.70 24.52 24.60 72,494 +0.11(+0.45%)
Sep 22, 2017 24.67 24.73 24.38 24.49 71,947 -0.15(-0.60%)
Sep 21, 2017 24.63 24.69 24.46 24.63 74,620 +0.00(+0.00%)
Sep 20, 2017 24.75 24.86 24.48 24.63 121,362 -0.06(-0.24%)
Sep 19, 2017 24.69 24.83 24.65 24.69 94,060 +0.13(+0.54%)
Sep 18, 2017 24.60 24.78 24.50 24.56 256,297 +0.08(+0.33%)
Sep 15, 2017 25.41 25.41 24.30 24.48 258,316 -0.83(-3.28%)
Sep 14, 2017 25.42 25.52 25.21 25.31 87,216 +0.00(+0.00%)
Sep 13, 2017 25.55 25.55 25.20 25.31 92,245 -0.22(-0.87%)
Sep 12, 2017 26.17 26.17 25.45 25.53 101,001 -0.66(-2.53%)
Sep 11, 2017 26.37 26.48 26.11 26.19 77,460 -0.15(-0.59%)
Sep 08, 2017 26.18 26.35 26.11 26.35 54,649 +0.18(+0.67%)
Sep 07, 2017 25.87 26.24 25.87 26.17 70,588 +0.35(+1.34%)
Sep 06, 2017 25.60 26.00 25.47 25.83 57,731 +0.28(+1.09%)
Sep 05, 2017 25.56 25.65 25.46 25.55 66,191 +0.01(+0.06%)
Sep 01, 2017 25.58 25.72 25.47 25.53 45,469 +0.01(+0.06%)
Aug 31, 2017 25.44 25.56 25.28 25.52 54,142 +0.09(+0.35%)
Aug 30, 2017 25.71 25.72 25.34 25.43 68,067 -0.26(-1.03%)
Aug 29, 2017 25.82 25.82 25.57 25.69 146,464 -0.03(-0.10%)
Aug 28, 2017 25.87 25.93 25.66 25.72 114,453 +0.13(+0.51%)
Aug 25, 2017 25.47 25.82 25.29 25.59 93,667 +0.06(+0.23%)
Aug 24, 2017 25.38 25.69 25.29 25.53 80,725 +0.27(+1.06%)
Aug 23, 2017 25.20 25.51 25.12 25.26 45,857 +0.05(+0.20%)
Aug 22, 2017 25.27 25.42 25.11 25.21 63,195 +0.05(+0.20%)
Aug 21, 2017 25.24 25.52 25.07 25.16 93,504 -0.07(-0.26%)
Aug 18, 2017 25.06 25.23 24.97 25.23 49,817 +0.26(+1.04%)
Aug 17, 2017 24.86 25.23 24.86 24.97 46,855 +0.12(+0.47%)
Aug 16, 2017 24.57 24.85 24.49 24.85 42,751 +0.28(+1.15%)
Aug 15, 2017 24.15 24.57 24.06 24.57 90,148 +0.38(+1.59%)
Aug 14, 2017 24.18 24.34 24.06 24.19 72,368 +0.04(+0.18%)
Aug 11, 2017 24.04 24.24 23.84 24.14 77,573 -0.12(-0.48%)
Aug 10, 2017 24.34 24.42 23.85 24.26 361,022 -0.12(-0.47%)
Aug 09, 2017 24.32 24.37 24.20 24.37 97,717 -0.09(-0.38%)
Aug 08, 2017 24.87 24.87 24.31 24.47 190,993 -0.85(-3.37%)
Aug 07, 2017 24.66 25.32 24.50 25.32 158,527 +0.79(+3.21%)
Aug 04, 2017 24.38 24.62 24.31 24.53 65,909 +0.12(+0.47%)
Aug 03, 2017 24.40 24.55 24.27 24.42 65,229 +0.08(+0.33%)
Aug 02, 2017 24.21 24.37 24.18 24.34 55,264 +0.11(+0.45%)
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.