Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.70 24.83 24.46 24.80 209,535 +0.10(+0.40%)
Nov 29, 2017 24.83 24.86 24.69 24.70 123,528 +0.05(+0.22%)
Nov 28, 2017 24.79 24.79 24.61 24.64 95,481 -0.10(-0.39%)
Nov 27, 2017 25.05 25.06 24.72 24.74 75,319 -0.18(-0.71%)
Nov 24, 2017 25.00 25.02 24.89 24.92 32,561 -0.08(-0.32%)
Nov 22, 2017 24.90 25.05 24.89 25.00 39,117 +0.17(+0.68%)
Nov 21, 2017 24.79 24.95 24.77 24.83 69,421 +0.04(+0.18%)
Nov 20, 2017 24.95 24.97 24.70 24.78 88,972 -0.14(-0.56%)
Nov 17, 2017 24.92 24.92 24.80 24.92 78,048 +0.01(+0.06%)
Nov 16, 2017 24.96 24.98 24.86 24.91 89,810 +0.05(+0.21%)
Nov 15, 2017 24.89 25.68 24.78 24.86 120,985 -0.05(-0.21%)
Nov 14, 2017 24.98 25.04 24.86 24.91 100,959 -0.10(-0.41%)
Nov 13, 2017 25.22 25.22 24.98 25.01 70,917 -0.13(-0.53%)
Nov 10, 2017 25.07 25.29 24.95 25.15 81,933 +0.04(+0.18%)
Nov 09, 2017 25.18 25.18 24.83 25.10 86,897 +0.03(+0.12%)
Nov 08, 2017 25.08 25.14 24.95 25.07 89,053 -0.01(-0.03%)
Nov 07, 2017 24.98 25.09 24.81 25.08 84,209 +0.12(+0.47%)
Nov 06, 2017 24.82 25.10 24.71 24.96 139,527 +0.18(+0.75%)
Nov 03, 2017 24.55 24.82 24.42 24.78 74,380 +0.30(+1.21%)
Nov 02, 2017 24.75 24.91 24.37 24.48 220,220 -0.65(-2.59%)
Nov 01, 2017 24.90 25.29 24.66 25.13 172,764 +0.21(+0.86%)
Oct 31, 2017 25.07 25.17 24.87 24.92 65,675 -0.21(-0.82%)
Oct 30, 2017 25.30 25.34 25.05 25.12 76,537 -0.16(-0.61%)
Oct 27, 2017 25.12 25.29 25.11 25.28 70,245 +0.05(+0.20%)
Oct 26, 2017 25.31 25.43 25.20 25.23 79,379 -0.04(-0.18%)
Oct 25, 2017 25.60 25.71 25.20 25.27 132,340 -0.29(-1.13%)
Oct 24, 2017 25.54 25.63 25.51 25.56 76,373 -0.02(-0.09%)
Oct 23, 2017 25.85 25.88 25.51 25.58 86,385 -0.15(-0.57%)
Oct 20, 2017 25.90 25.93 25.70 25.73 104,924 -0.24(-0.91%)
Oct 19, 2017 25.92 26.05 25.85 25.97 60,531 -0.04(-0.14%)
Oct 18, 2017 25.90 26.07 25.80 26.00 88,701 +0.19(+0.74%)
Oct 17, 2017 25.70 25.90 25.70 25.81 133,580 +0.11(+0.43%)
Oct 16, 2017 25.61 25.72 25.38 25.70 112,476 +0.12(+0.46%)
Oct 13, 2017 25.68 25.70 25.53 25.58 77,663 +0.09(+0.35%)
Oct 12, 2017 25.48 25.67 25.34 25.49 76,095 +0.08(+0.32%)
Oct 11, 2017 25.21 25.65 25.21 25.41 99,230 +0.20(+0.79%)
Oct 10, 2017 25.09 25.29 25.04 25.21 103,171 +0.10(+0.38%)
Oct 09, 2017 24.97 25.12 24.85 25.12 125,392 +0.35(+1.43%)
Oct 06, 2017 24.74 24.86 24.56 24.76 150,429 +0.03(+0.12%)
Oct 05, 2017 24.84 24.95 24.68 24.73 219,543 -0.10(-0.39%)
Oct 04, 2017 24.86 24.90 24.73 24.83 111,079 +0.02(+0.09%)
Oct 03, 2017 24.43 24.83 24.40 24.81 102,697 +0.47(+1.94%)
Oct 02, 2017 24.72 24.92 24.32 24.33 182,045 -0.42(-1.70%)
Sep 29, 2017 24.64 24.81 24.55 24.75 173,941 +0.20(+0.81%)
Sep 28, 2017 24.46 24.74 24.40 24.55 143,146 +0.16(+0.64%)
Sep 27, 2017 24.55 24.55 24.27 24.40 121,952 -0.18(-0.75%)
Sep 26, 2017 24.74 24.82 24.47 24.58 98,689 -0.11(-0.45%)
Sep 25, 2017 24.67 24.80 24.61 24.70 72,209 +0.11(+0.45%)
Sep 22, 2017 24.77 24.83 24.48 24.58 71,665 -0.15(-0.60%)
Sep 21, 2017 24.72 24.78 24.55 24.73 74,327 +0.00(+0.00%)
Sep 20, 2017 24.85 24.95 24.58 24.73 120,885 -0.06(-0.24%)
Sep 19, 2017 24.78 24.92 24.75 24.79 93,691 +0.13(+0.54%)
Sep 18, 2017 24.70 24.88 24.59 24.66 255,291 +0.08(+0.33%)
Sep 15, 2017 25.51 25.51 24.40 24.58 257,301 -0.83(-3.28%)
Sep 14, 2017 25.52 25.62 25.31 25.41 86,874 +0.00(+0.00%)
Sep 13, 2017 25.65 25.65 25.30 25.41 91,883 -0.22(-0.87%)
Sep 12, 2017 26.28 26.28 25.55 25.63 100,605 -0.66(-2.53%)
Sep 11, 2017 26.47 26.59 26.21 26.30 77,156 -0.16(-0.59%)
Sep 08, 2017 26.28 26.45 26.21 26.45 54,435 +0.18(+0.67%)
Sep 07, 2017 25.97 26.34 25.97 26.28 70,310 +0.35(+1.34%)
Sep 06, 2017 25.70 26.10 25.57 25.93 57,505 +0.28(+1.09%)
Sep 05, 2017 25.66 25.75 25.56 25.65 65,931 +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.