Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.20 23.31 23.02 23.29 127,536 +0.06(+0.25%)
Nov 29, 2018 23.34 23.35 23.06 23.24 168,042 +0.25(+1.07%)
Nov 28, 2018 22.78 22.99 22.55 22.99 276,202 +0.29(+1.26%)
Nov 27, 2018 22.64 22.76 22.59 22.70 171,632 +0.01(+0.04%)
Nov 26, 2018 22.98 23.03 22.49 22.70 250,671 +0.08(+0.35%)
Nov 23, 2018 22.41 22.66 22.31 22.62 124,696 +0.28(+1.25%)
Nov 21, 2018 22.34 22.34 22.34 0 +0.49(+2.22%)
Nov 20, 2018 22.13 22.20 21.80 21.85 288,434 -0.33(-1.51%)
Nov 19, 2018 22.04 22.31 22.04 22.19 152,418 +0.15(+0.69%)
Nov 16, 2018 21.94 22.13 21.94 22.04 135,129 +0.10(+0.44%)
Nov 15, 2018 22.09 22.16 21.90 21.94 234,667 -0.21(-0.97%)
Nov 14, 2018 22.51 22.54 22.13 22.16 299,361 -0.29(-1.31%)
Nov 13, 2018 22.86 22.86 22.35 22.45 177,658 -0.33(-1.43%)
Nov 12, 2018 22.71 22.90 22.65 22.78 122,623 +0.13(+0.56%)
Nov 09, 2018 22.51 22.71 22.41 22.65 132,489 +0.03(+0.14%)
Nov 08, 2018 22.78 22.90 22.47 22.62 150,330 -0.16(-0.70%)
Nov 07, 2018 22.83 22.96 22.61 22.78 168,498 +0.21(+0.95%)
Nov 06, 2018 22.24 22.63 22.24 22.56 194,449 +0.25(+1.11%)
Nov 05, 2018 22.08 22.34 22.08 22.31 225,657 +0.40(+1.82%)
Nov 02, 2018 21.84 22.00 21.54 21.92 210,299 +0.10(+0.47%)
Nov 01, 2018 21.75 22.24 21.60 21.81 262,465 +0.14(+0.62%)
Oct 31, 2018 22.40 22.40 20.75 21.68 695,785 -0.57(-2.57%)
Oct 30, 2018 22.27 22.48 22.10 22.25 198,541 -0.14(-0.64%)
Oct 29, 2018 22.70 22.95 22.30 22.39 201,341 -0.31(-1.37%)
Oct 26, 2018 22.77 22.87 22.55 22.70 216,081 -0.16(-0.70%)
Oct 25, 2018 23.03 23.17 22.83 22.86 215,972 -0.17(-0.73%)
Oct 24, 2018 23.10 23.38 22.98 23.03 192,449 -0.02(-0.10%)
Oct 23, 2018 23.00 23.19 22.95 23.05 165,174 -0.18(-0.79%)
Oct 22, 2018 23.11 23.35 22.96 23.24 202,771 +0.14(+0.59%)
Oct 19, 2018 23.14 23.29 23.07 23.10 128,090 +0.00(+0.00%)
Oct 18, 2018 23.26 23.38 23.05 23.10 203,613 -0.23(-0.99%)
Oct 17, 2018 23.41 23.49 23.25 23.33 141,441 -0.14(-0.58%)
Oct 16, 2018 23.36 23.66 23.36 23.47 111,508 +0.15(+0.65%)
Oct 15, 2018 23.32 23.60 23.18 23.32 100,505 +0.02(+0.10%)
Oct 12, 2018 23.30 23.30 23.03 23.29 201,751 +0.21(+0.93%)
Oct 11, 2018 23.17 23.29 22.97 23.08 351,095 -0.25(-1.06%)
Oct 10, 2018 23.64 23.70 23.29 23.32 243,279 -0.37(-1.54%)
Oct 09, 2018 23.83 23.88 23.55 23.69 138,759 -0.20(-0.83%)
Oct 08, 2018 23.87 23.98 23.83 23.89 68,448 +0.10(+0.40%)
Oct 05, 2018 23.85 23.87 23.65 23.79 174,474 +0.02(+0.10%)
Oct 04, 2018 24.20 24.20 23.67 23.77 269,092 -0.44(-1.81%)
Oct 03, 2018 24.48 24.48 24.11 24.21 140,660 -0.21(-0.85%)
Oct 02, 2018 24.37 24.45 24.18 24.41 97,710 +0.04(+0.16%)
Oct 01, 2018 24.13 24.54 24.13 24.38 231,516 +0.32(+1.32%)
Sep 28, 2018 24.06 24.11 23.90 24.06 261,962 +0.04(+0.17%)
Sep 27, 2018 23.96 24.14 23.91 24.02 151,498 +0.06(+0.27%)
Sep 26, 2018 24.18 24.29 23.95 23.95 203,164 -0.14(-0.59%)
Sep 25, 2018 24.05 24.12 23.96 24.10 107,500 +0.04(+0.17%)
Sep 24, 2018 24.70 24.80 24.03 24.06 233,916 -0.64(-2.61%)
Sep 21, 2018 25.17 25.17 24.66 24.70 373,963 -0.31(-1.24%)
Sep 20, 2018 25.07 25.11 24.82 25.01 121,252 -0.03(-0.13%)
Sep 19, 2018 25.06 25.10 24.86 25.04 149,391 -0.01(-0.03%)
Sep 18, 2018 25.00 25.18 24.92 25.05 173,981 +0.18(+0.74%)
Sep 17, 2018 24.77 24.90 24.61 24.87 251,638 +0.21(+0.87%)
Sep 14, 2018 24.82 24.82 24.52 24.65 84,471 -0.05(-0.19%)
Sep 13, 2018 24.63 24.74 24.50 24.70 96,717 +0.13(+0.52%)
Sep 12, 2018 24.34 24.63 24.34 24.57 111,648 +0.21(+0.88%)
Sep 11, 2018 24.38 24.38 24.18 24.36 94,854 -0.02(-0.07%)
Sep 10, 2018 24.52 24.59 24.24 24.38 107,357 -0.10(-0.42%)
Sep 07, 2018 24.50 24.50 24.22 24.48 112,377 -0.07(-0.29%)
Sep 06, 2018 24.49 24.59 24.23 24.55 108,937 +0.12(+0.49%)
Sep 05, 2018 24.26 24.48 24.09 24.43 172,290 +0.21(+0.89%)
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.