Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.79 23.79 23.79 0 -0.05(-0.22%)
Mar 28, 2018 23.50 24.00 23.41 23.84 176,544 +0.35(+1.50%)
Mar 27, 2018 23.43 23.68 23.27 23.49 107,753 +0.18(+0.79%)
Mar 26, 2018 23.32 23.34 23.11 23.30 80,753 +0.11(+0.46%)
Mar 23, 2018 23.24 23.56 23.11 23.20 126,710 -0.04(-0.16%)
Mar 22, 2018 23.19 23.36 23.02 23.24 86,873 +0.02(+0.10%)
Mar 21, 2018 23.07 23.52 23.04 23.21 150,972 +0.34(+1.47%)
Mar 20, 2018 23.14 23.26 22.84 22.88 169,089 -0.20(-0.86%)
Mar 19, 2018 22.98 23.10 22.77 23.08 141,555 +0.17(+0.73%)
Mar 16, 2018 23.31 23.31 22.86 22.91 150,069 -0.37(-1.58%)
Mar 15, 2018 23.46 23.46 23.13 23.27 95,216 -0.13(-0.56%)
Mar 14, 2018 23.30 23.43 23.17 23.40 105,583 +0.13(+0.56%)
Mar 13, 2018 23.42 23.42 23.20 23.27 133,135 -0.11(-0.49%)
Mar 12, 2018 23.37 23.54 23.24 23.39 226,150 +0.13(+0.56%)
Mar 09, 2018 23.11 23.34 23.09 23.26 107,729 +0.18(+0.76%)
Mar 08, 2018 23.23 23.28 22.98 23.08 98,636 -0.06(-0.26%)
Mar 07, 2018 23.21 22.99 23.14 87,509 -0.05(-0.20%)
Mar 06, 2018 23.19 23.37 23.13 23.19 134,095 +0.02(+0.10%)
Mar 05, 2018 23.02 23.25 22.90 23.17 181,225 +0.08(+0.36%)
Mar 02, 2018 23.27 23.30 23.04 23.08 121,184 -0.32(-1.37%)
Mar 01, 2018 23.75 23.75 22.91 23.40 260,984 -0.18(-0.75%)
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%)
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.