Brookfield Renewable (NY: BEP )

27.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.98 23.98 23.53 23.58 146,200 -0.41(-1.72%)
Feb 27, 2018 24.37 24.45 23.93 23.99 153,427 -0.02(-0.07%)
Feb 26, 2018 24.17 24.37 23.91 24.01 273,635 -0.01(-0.03%)
Feb 23, 2018 23.98 24.18 23.88 24.02 99,551 +0.23(+0.98%)
Feb 22, 2018 23.73 23.78 128,225 -0.20(-0.84%)
Feb 21, 2018 24.31 24.31 23.95 23.99 104,754 -0.32(-1.33%)
Feb 20, 2018 24.35 24.35 24.08 24.31 250,503 -0.04(-0.15%)
Feb 16, 2018 24.35 24.35 24.35 0 +0.00(+0.00%)
Feb 15, 2018 24.20 24.41 24.10 24.35 140,992 +0.30(+1.25%)
Feb 14, 2018 24.16 24.35 23.96 24.05 106,377 -0.13(-0.56%)
Feb 13, 2018 24.12 24.20 23.89 24.18 123,482 +0.13(+0.56%)
Feb 12, 2018 24.28 24.38 23.83 24.05 173,034 -0.01(-0.06%)
Feb 09, 2018 23.99 24.10 23.48 24.06 212,930 +0.07(+0.31%)
Feb 08, 2018 24.27 24.32 23.96 23.99 131,648 -0.05(-0.19%)
Feb 07, 2018 24.50 24.69 23.96 24.03 277,488 +0.07(+0.31%)
Feb 06, 2018 23.96 24.39 23.76 23.96 329,554 +0.18(+0.76%)
Feb 05, 2018 23.92 24.05 23.54 23.78 167,132 -0.31(-1.28%)
Feb 02, 2018 24.65 24.77 23.93 24.08 173,081 -0.82(-3.31%)
Feb 01, 2018 24.92 24.94 24.59 24.91 97,306 -0.14(-0.57%)
Jan 31, 2018 24.69 25.07 24.69 25.05 138,802 +0.41(+1.67%)
Jan 30, 2018 24.93 24.93 24.46 24.64 103,545 -0.39(-1.56%)
Jan 29, 2018 25.20 25.41 24.92 25.03 129,461 -0.21(-0.83%)
Jan 26, 2018 25.08 25.29 25.06 25.24 148,378 +0.13(+0.54%)
Jan 25, 2018 25.12 25.28 25.00 25.10 46,291 -0.04(-0.18%)
Jan 24, 2018 25.21 25.25 24.89 25.15 181,285 +0.14(+0.57%)
Jan 23, 2018 24.82 25.02 24.72 25.01 155,253 +0.17(+0.69%)
Jan 22, 2018 25.01 25.05 24.81 24.83 85,917 -0.04(-0.18%)
Jan 19, 2018 25.05 25.09 24.85 24.88 98,885 -0.16(-0.66%)
Jan 18, 2018 25.17 25.17 24.97 25.04 75,980 -0.12(-0.48%)
Jan 17, 2018 24.90 25.31 24.76 25.16 225,382 +0.30(+1.20%)
Jan 16, 2018 25.06 25.17 24.81 24.86 187,582 -0.07(-0.27%)
Jan 12, 2018 24.93 24.93 24.93 0 +0.04(+0.15%)
Jan 11, 2018 25.06 25.15 24.86 24.89 77,250 -0.18(-0.72%)
Jan 10, 2018 25.77 25.77 24.98 25.07 216,408 -0.64(-2.51%)
Jan 09, 2018 25.66 25.87 25.54 25.72 65,941 +0.05(+0.20%)
Jan 08, 2018 25.84 25.90 25.43 25.66 74,722 -0.15(-0.58%)
Jan 05, 2018 25.81 26.01 25.73 25.81 112,313 +0.13(+0.53%)
Jan 04, 2018 26.22 26.22 25.62 25.68 112,716 -0.34(-1.30%)
Jan 03, 2018 26.28 26.28 25.90 26.02 100,491 -0.14(-0.54%)
Jan 02, 2018 26.29 26.29 25.92 26.16 89,052 +0.01(+0.03%)
Dec 29, 2017 26.15 26.15 26.15 0 +0.05(+0.20%)
Dec 28, 2017 25.86 26.10 25.77 26.10 57,148 +0.29(+1.13%)
Dec 27, 2017 25.82 25.96 25.77 25.81 84,802 +0.23(+0.91%)
Dec 26, 2017 25.63 25.75 25.54 25.57 20,708 +0.01(+0.03%)
Dec 22, 2017 25.47 25.60 25.35 25.57 129,062 +0.04(+0.18%)
Dec 21, 2017 25.64 25.84 25.51 25.52 75,197 -0.06(-0.23%)
Dec 20, 2017 26.08 26.08 25.56 25.58 121,226 -0.29(-1.13%)
Dec 19, 2017 26.22 26.24 25.83 25.87 107,390 -0.30(-1.14%)
Dec 18, 2017 25.82 26.47 25.75 26.17 139,711 +0.43(+1.69%)
Dec 15, 2017 25.93 25.98 25.64 25.74 197,157 -0.21(-0.81%)
Dec 14, 2017 25.60 26.08 25.45 25.95 102,345 +0.41(+1.61%)
Dec 13, 2017 24.97 25.72 24.97 25.54 126,734 +0.55(+2.19%)
Dec 12, 2017 24.68 25.05 24.59 24.99 90,871 +0.31(+1.24%)
Dec 11, 2017 24.42 24.75 24.42 24.68 66,876 +0.22(+0.92%)
Dec 08, 2017 24.20 24.61 24.15 24.46 143,376 +0.28(+1.15%)
Dec 07, 2017 24.06 24.23 24.05 24.18 67,341 -0.01(-0.03%)
Dec 06, 2017 24.59 24.59 24.15 24.19 77,002 -0.35(-1.43%)
Dec 05, 2017 24.37 24.77 24.35 24.54 99,046 +0.09(+0.37%)
Dec 04, 2017 24.82 24.86 24.44 24.45 106,309 -0.37(-1.48%)
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.