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 (%)
Jul 31, 2018 23.51 23.81 23.43 23.67 116,575 +0.12(+0.53%)
Jul 30, 2018 23.76 23.76 23.41 23.54 110,065 -0.03(-0.13%)
Jul 27, 2018 23.97 23.97 23.39 23.58 133,014 -0.23(-0.98%)
Jul 26, 2018 23.72 23.86 23.54 23.81 145,473 +0.10(+0.43%)
Jul 25, 2018 23.75 23.75 23.53 23.71 114,498 +0.12(+0.53%)
Jul 24, 2018 23.72 23.76 23.54 23.58 131,273 -0.20(-0.85%)
Jul 23, 2018 23.97 23.97 23.72 23.79 77,926 -0.08(-0.33%)
Jul 20, 2018 23.72 23.91 23.72 23.86 113,802 +0.27(+1.16%)
Jul 19, 2018 23.68 23.68 23.55 23.59 117,694 -0.10(-0.43%)
Jul 18, 2018 23.63 23.72 23.54 23.69 126,561 +0.02(+0.10%)
Jul 17, 2018 23.72 23.83 23.66 23.67 98,004 -0.20(-0.85%)
Jul 16, 2018 23.92 23.93 23.75 23.87 121,991 +0.05(+0.23%)
Jul 13, 2018 23.77 23.86 23.66 23.82 97,912 +0.10(+0.43%)
Jul 12, 2018 23.58 23.77 23.54 23.72 138,673 +0.19(+0.80%)
Jul 11, 2018 23.72 23.72 23.40 23.53 122,484 -0.19(-0.82%)
Jul 10, 2018 23.93 23.93 23.70 23.72 129,417 -0.12(-0.52%)
Jul 09, 2018 24.00 24.11 23.80 23.85 131,382 -0.05(-0.20%)
Jul 06, 2018 23.86 23.97 23.79 23.90 122,915 +0.05(+0.23%)
Jul 05, 2018 23.93 23.93 23.66 23.84 97,076 +0.18(+0.76%)
Jul 03, 2018 23.66 23.66 23.66 0 -0.03(-0.13%)
Jul 02, 2018 23.55 23.73 23.43 23.69 111,007 +0.27(+1.13%)
Jun 29, 2018 23.35 23.65 23.30 23.43 175,096 +0.18(+0.77%)
Jun 28, 2018 23.32 23.49 23.17 23.25 193,735 -0.02(-0.10%)
Jun 27, 2018 23.32 23.47 23.24 23.27 131,825 -0.10(-0.43%)
Jun 26, 2018 23.39 23.42 23.18 23.37 225,649 -0.02(-0.07%)
Jun 25, 2018 23.31 23.48 23.24 23.39 235,294 +0.11(+0.47%)
Jun 22, 2018 23.28 23.45 23.22 23.28 212,269 +0.00(+0.00%)
Jun 21, 2018 23.26 23.29 23.05 23.28 236,125 +0.04(+0.17%)
Jun 20, 2018 23.38 23.40 23.20 23.24 179,826 -0.21(-0.90%)
Jun 19, 2018 23.58 23.39 23.45 165,770 -0.13(-0.56%)
Jun 18, 2018 23.65 23.65 23.41 23.58 127,761 +0.04(+0.17%)
Jun 15, 2018 23.78 23.54 23.54 168,298 -0.23(-0.98%)
Jun 14, 2018 23.90 23.90 23.68 23.78 105,576 +0.05(+0.23%)
Jun 13, 2018 23.95 23.97 23.59 23.72 129,894 +0.05(+0.23%)
Jun 12, 2018 24.05 24.07 23.63 23.67 156,232 -0.28(-1.17%)
Jun 11, 2018 24.05 24.11 23.93 23.95 183,262 -0.12(-0.52%)
Jun 08, 2018 23.97 24.14 23.86 24.07 234,606 +0.23(+0.98%)
Jun 07, 2018 24.08 24.08 23.72 23.84 104,896 -0.14(-0.59%)
Jun 06, 2018 23.88 23.98 95,431 -0.21(-0.87%)
Jun 05, 2018 24.38 24.38 24.09 24.19 113,575 -0.10(-0.42%)
Jun 04, 2018 24.17 24.35 24.17 24.29 100,166 +0.20(+0.84%)
Jun 01, 2018 24.21 24.21 23.93 24.09 104,319 -0.02(-0.06%)
May 31, 2018 24.25 24.31 24.07 24.11 106,583 -0.30(-1.25%)
May 30, 2018 24.48 24.52 24.33 24.41 130,037 +0.08(+0.33%)
May 29, 2018 24.07 24.35 24.02 24.33 163,641 +0.18(+0.73%)
May 25, 2018 24.15 24.15 24.15 0 -0.06(-0.25%)
May 24, 2018 24.07 24.27 24.04 24.21 74,700 +0.00(+0.00%)
May 23, 2018 23.92 24.27 23.82 24.21 71,967 +0.28(+1.15%)
May 22, 2018 24.22 24.34 23.78 23.94 106,217 -0.34(-1.38%)
May 21, 2018 24.07 24.33 23.99 24.27 70,271 +0.24(+1.02%)
May 18, 2018 23.91 24.06 23.78 24.03 141,537 +0.11(+0.45%)
May 17, 2018 23.92 23.92 23.79 23.92 138,304 +0.05(+0.19%)
May 16, 2018 23.72 23.89 23.72 23.88 120,448 +0.13(+0.55%)
May 15, 2018 23.70 23.84 23.51 23.75 135,433 -0.07(-0.29%)
May 14, 2018 24.02 24.02 23.74 23.82 165,749 -0.08(-0.32%)
May 11, 2018 23.98 24.06 23.83 23.89 100,260 +0.01(+0.03%)
May 10, 2018 23.66 23.95 23.66 23.89 80,829 +0.34(+1.43%)
May 09, 2018 23.43 23.60 23.21 23.55 110,633 +0.25(+1.08%)
May 08, 2018 23.52 23.52 23.08 23.30 121,749 -0.22(-0.94%)
May 07, 2018 23.68 23.68 23.43 23.52 117,775 +0.02(+0.10%)
May 04, 2018 23.52 23.62 23.46 23.50 93,170 +0.03(+0.13%)
May 03, 2018 23.48 23.67 23.39 23.46 84,934 +0.06(+0.26%)
May 02, 2018 23.24 23.50 23.17 23.40 117,905 +0.20(+0.86%)
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.