Skip to main content

Brookfield Renewable (NY: BEP )

26.14 -0.09 (-0.34%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.82 13.84 13.73 13.80 318,258 +0.03(+0.22%)
Apr 29, 2019 13.80 13.83 13.72 13.77 253,799 +0.03(+0.19%)
Apr 26, 2019 13.74 13.75 13.64 13.74 225,020 +0.05(+0.38%)
Apr 25, 2019 13.63 13.72 13.55 13.69 307,583 -0.04(-0.26%)
Apr 24, 2019 13.82 13.83 13.63 13.72 403,804 -0.10(-0.73%)
Apr 23, 2019 13.87 13.92 13.78 13.82 406,258 -0.05(-0.35%)
Apr 22, 2019 13.87 13.92 13.80 13.87 334,603 +0.07(+0.51%)
Apr 18, 2019 13.80 13.81 13.73 13.80 391,786 +0.00(+0.00%)
Apr 17, 2019 13.89 13.89 13.78 13.80 209,398 -0.02(-0.16%)
Apr 16, 2019 13.85 13.85 13.77 13.82 278,319 +0.05(+0.35%)
Apr 15, 2019 13.84 13.85 13.72 13.78 439,830 +0.06(+0.45%)
Apr 12, 2019 13.82 13.83 13.66 13.71 258,830 -0.05(-0.38%)
Apr 11, 2019 13.87 13.87 13.71 13.77 299,368 -0.12(-0.88%)
Apr 10, 2019 13.92 14.01 13.88 13.89 232,812 -0.04(-0.28%)
Apr 09, 2019 14.01 14.05 13.92 13.93 221,657 -0.08(-0.56%)
Apr 08, 2019 13.78 14.03 13.78 14.01 384,544 +0.25(+1.85%)
Apr 05, 2019 13.74 13.81 13.64 13.75 523,600 -0.02(-0.13%)
Apr 04, 2019 13.88 13.88 13.74 13.77 342,144 -0.07(-0.54%)
Apr 03, 2019 13.99 14.03 13.85 13.85 487,934 -0.14(-1.00%)
Apr 02, 2019 14.02 14.07 13.96 13.99 287,038 -0.02(-0.12%)
Apr 01, 2019 13.98 14.03 13.85 14.00 413,406 +0.02(+0.13%)
Mar 29, 2019 13.90 13.99 13.79 13.99 356,148 +0.19(+1.36%)
Mar 28, 2019 13.92 13.94 13.72 13.80 258,905 -0.13(-0.94%)
Mar 27, 2019 13.88 13.93 13.81 13.93 353,009 +0.09(+0.66%)
Mar 26, 2019 13.75 13.91 13.75 13.84 261,667 +0.08(+0.60%)
Mar 25, 2019 13.65 13.78 13.65 13.75 352,091 +0.05(+0.35%)
Mar 22, 2019 13.75 13.78 13.64 13.71 277,791 -0.04(-0.32%)
Mar 21, 2019 13.73 13.80 13.70 13.75 236,410 +0.02(+0.13%)
Mar 20, 2019 13.77 13.83 13.61 13.73 377,515 +0.00(+0.00%)
Mar 19, 2019 13.77 13.84 13.72 13.73 347,076 -0.03(-0.19%)
Mar 18, 2019 13.78 13.82 13.64 13.76 340,374 +0.04(+0.26%)
Mar 15, 2019 13.69 13.81 13.67 13.72 346,553 +0.06(+0.42%)
Mar 14, 2019 13.57 13.71 13.57 13.67 375,029 +0.08(+0.58%)
Mar 13, 2019 13.54 13.63 13.53 13.59 412,330 +0.05(+0.36%)
Mar 12, 2019 13.50 13.56 13.47 13.54 326,242 +0.04(+0.26%)
Mar 11, 2019 13.46 13.56 13.43 13.50 320,954 +0.04(+0.29%)
Mar 08, 2019 13.36 13.46 13.32 13.46 337,415 +0.11(+0.85%)
Mar 07, 2019 13.35 13.53 13.30 13.35 460,320 +0.01(+0.07%)
Mar 06, 2019 13.22 13.37 13.15 13.34 347,780 +0.13(+0.96%)
Mar 05, 2019 13.23 13.33 13.15 13.22 335,967 -0.00(-0.03%)
Mar 04, 2019 13.18 13.22 13.07 13.22 753,785 +0.10(+0.77%)
Mar 01, 2019 13.17 13.18 13.07 13.12 574,772 -0.05(-0.40%)
Feb 28, 2019 13.07 13.26 13.04 13.17 679,432 +0.10(+0.77%)
Feb 27, 2019 13.25 13.25 13.01 13.07 605,164 -0.13(-0.98%)
Feb 26, 2019 13.10 13.23 13.04 13.20 635,467 +0.14(+1.10%)
Feb 25, 2019 13.13 13.13 13.00 13.06 596,397 +0.04(+0.30%)
Feb 22, 2019 13.05 13.05 12.93 13.02 406,647 +0.09(+0.67%)
Feb 21, 2019 12.94 13.03 12.81 12.93 489,793 -0.00(-0.03%)
Feb 20, 2019 13.06 13.16 12.91 12.94 574,760 -0.04(-0.33%)
Feb 19, 2019 12.99 13.07 12.86 12.98 781,311 +0.19(+1.49%)
Feb 15, 2019 12.68 12.84 12.65 12.79 429,930 +0.12(+0.92%)
Feb 14, 2019 12.57 12.72 12.50 12.67 456,196 +0.11(+0.90%)
Feb 13, 2019 12.68 12.68 12.54 12.56 699,553 -0.03(-0.28%)
Feb 12, 2019 12.70 12.70 12.55 12.59 1,200,029 -0.00(-0.03%)
Feb 11, 2019 12.73 12.78 12.57 12.60 631,617 -0.11(-0.85%)
Feb 08, 2019 12.60 12.78 12.48 12.71 822,746 +0.42(+3.39%)
Feb 07, 2019 12.42 12.46 12.20 12.29 577,015 -0.11(-0.91%)
Feb 06, 2019 12.51 12.51 12.38 12.40 434,647 -0.11(-0.90%)
Feb 05, 2019 12.56 12.61 12.49 12.51 364,120 -0.03(-0.28%)
Feb 04, 2019 12.58 12.60 12.51 12.55 303,189 -0.03(-0.21%)
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.