Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.06 23.13 23.02 23.11 75,971 +0.05(+0.22%)
Jun 29, 2017 23.09 23.09 22.90 23.06 135,604 +0.01(+0.03%)
Jun 28, 2017 22.94 23.08 22.77 23.05 345,700 -0.85(-3.54%)
Jun 27, 2017 24.01 24.06 23.79 23.90 67,945 +0.07(+0.30%)
Jun 26, 2017 23.85 23.98 23.80 23.82 61,918 +0.04(+0.18%)
Jun 23, 2017 23.88 23.96 23.77 23.78 100,165 -0.17(-0.69%)
Jun 22, 2017 23.87 23.99 23.87 23.95 50,766 +0.13(+0.55%)
Jun 21, 2017 23.87 23.92 23.76 23.82 99,740 -0.10(-0.42%)
Jun 20, 2017 23.74 24.00 23.74 23.92 75,340 -0.07(-0.27%)
Jun 19, 2017 24.32 24.48 23.90 23.98 152,964 -0.59(-2.39%)
Jun 16, 2017 23.56 24.61 23.45 24.57 173,176 +1.01(+4.30%)
Jun 15, 2017 23.17 23.56 23.04 23.56 45,214 +0.30(+1.31%)
Jun 14, 2017 23.37 23.37 23.16 23.25 52,509 +0.01(+0.03%)
Jun 13, 2017 23.30 23.31 23.22 23.24 58,224 +0.14(+0.59%)
Jun 12, 2017 23.09 23.11 22.87 23.11 55,011 +0.21(+0.92%)
Jun 09, 2017 22.87 22.99 22.79 22.90 60,208 +0.08(+0.35%)
Jun 08, 2017 22.86 22.87 22.79 22.82 36,923 -0.07(-0.28%)
Jun 07, 2017 23.06 23.13 22.83 22.88 48,175 -0.21(-0.91%)
Jun 06, 2017 23.08 23.09 22.90 23.09 83,953 +0.12(+0.54%)
Jun 05, 2017 22.99 23.06 22.85 22.97 73,445 +0.03(+0.13%)
Jun 02, 2017 22.95 22.97 22.71 22.94 47,976 +0.04(+0.19%)
Jun 01, 2017 22.83 22.90 22.70 22.90 81,829 +0.20(+0.89%)
May 31, 2017 22.77 22.77 22.51 22.70 66,283 -0.03(-0.13%)
May 30, 2017 23.02 23.02 22.70 22.72 166,908 -0.24(-1.04%)
May 26, 2017 23.08 23.08 22.72 22.96 62,184 +0.33(+1.47%)
May 25, 2017 22.85 22.89 22.57 22.63 98,570 -0.23(-0.99%)
May 24, 2017 22.79 22.86 22.59 22.86 109,330 -0.13(-0.56%)
May 23, 2017 23.33 23.36 22.90 22.98 117,745 -0.35(-1.49%)
May 22, 2017 22.98 23.39 22.98 23.33 58,999 +0.35(+1.51%)
May 19, 2017 22.66 23.07 22.59 22.98 79,687 +0.37(+1.63%)
May 18, 2017 22.61 22.72 22.32 22.61 168,290 +0.00(+0.00%)
May 17, 2017 22.52 22.65 22.36 22.61 108,441 -0.01(-0.06%)
May 16, 2017 22.70 22.86 22.53 22.63 119,093 +0.11(+0.50%)
May 15, 2017 22.42 22.52 22.32 22.52 73,236 +0.21(+0.92%)
May 12, 2017 22.32 22.52 22.20 22.31 133,460 -0.02(-0.10%)
May 11, 2017 22.28 22.49 22.26 22.33 103,094 +0.00(+0.00%)
May 10, 2017 22.22 22.39 22.09 22.33 78,951 +0.33(+1.52%)
May 09, 2017 22.20 22.22 21.90 22.00 90,315 -0.09(-0.39%)
May 08, 2017 22.13 22.21 21.88 22.08 90,353 +0.11(+0.48%)
May 05, 2017 21.65 22.20 21.65 21.98 89,344 +0.39(+1.81%)
May 04, 2017 21.64 21.70 21.45 21.59 128,606 -0.06(-0.29%)
May 03, 2017 21.49 21.70 21.45 21.65 168,040 -0.09(-0.39%)
May 02, 2017 21.49 21.79 21.37 21.74 144,923 +0.30(+1.42%)
May 01, 2017 21.59 21.66 21.32 21.43 65,404 -0.18(-0.82%)
Apr 28, 2017 21.71 21.73 21.56 21.61 63,169 -0.08(-0.36%)
Apr 27, 2017 21.67 21.74 21.59 21.69 69,495 +0.04(+0.16%)
Apr 26, 2017 21.77 21.77 21.57 21.65 53,109 -0.11(-0.49%)
Apr 25, 2017 21.78 21.86 21.64 21.76 54,879 -0.07(-0.32%)
Apr 24, 2017 21.99 21.99 21.78 21.83 82,530 +0.02(+0.10%)
Apr 21, 2017 21.94 21.98 21.66 21.81 94,231 -0.04(-0.16%)
Apr 20, 2017 21.88 21.93 21.69 21.84 34,467 +0.01(+0.07%)
Apr 19, 2017 22.18 22.18 21.73 21.83 139,018 -0.38(-1.72%)
Apr 18, 2017 22.14 22.40 22.13 22.21 104,775 +0.08(+0.35%)
Apr 17, 2017 21.86 22.14 21.86 22.13 115,736 +0.27(+1.23%)
Apr 13, 2017 21.98 22.03 21.81 21.86 52,002 -0.08(-0.36%)
Apr 12, 2017 21.87 21.96 21.81 21.94 60,925 +0.13(+0.62%)
Apr 11, 2017 21.59 21.82 21.59 21.81 63,020 +0.14(+0.65%)
Apr 10, 2017 21.60 21.76 21.42 21.66 118,267 +0.28(+1.29%)
Apr 07, 2017 21.27 21.46 21.25 21.39 45,070 +0.12(+0.57%)
Apr 06, 2017 21.08 21.28 21.01 21.27 41,514 +0.19(+0.91%)
Apr 05, 2017 21.03 21.09 20.94 21.08 55,839 +0.21(+1.02%)
Apr 04, 2017 20.68 20.98 20.62 20.86 99,003 +0.06(+0.31%)
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.