Brookfield Renewable (NY: BEP )

31.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.79 28.39 27.67 28.36 221,037 +0.69(+2.51%)
Oct 30, 2019 27.70 27.83 27.53 27.67 202,575 -0.01(-0.05%)
Oct 29, 2019 28.23 28.35 27.62 27.68 338,086 -0.53(-1.87%)
Oct 28, 2019 28.17 28.30 28.04 28.21 194,304 +0.09(+0.31%)
Oct 25, 2019 27.75 28.13 27.43 28.12 286,350 +0.39(+1.42%)
Oct 24, 2019 28.28 28.31 27.56 27.73 476,763 -0.51(-1.82%)
Oct 23, 2019 28.15 28.34 28.06 28.24 249,250 +0.02(+0.07%)
Oct 22, 2019 28.30 28.62 28.17 28.22 355,332 -0.15(-0.54%)
Oct 21, 2019 28.63 28.63 28.26 28.37 229,228 -0.06(-0.21%)
Oct 18, 2019 28.19 28.51 28.11 28.43 198,900 +0.33(+1.19%)
Oct 17, 2019 27.92 28.29 27.84 28.10 237,220 +0.26(+0.93%)
Oct 16, 2019 27.55 27.86 27.30 27.84 189,703 +0.34(+1.24%)
Oct 15, 2019 27.36 27.55 27.36 27.50 208,389 +0.01(+0.02%)
Oct 14, 2019 27.55 27.78 27.43 27.49 224,967 +0.05(+0.19%)
Oct 11, 2019 27.73 27.73 27.33 27.44 323,700 -0.19(-0.70%)
Oct 10, 2019 28.17 28.17 27.53 27.63 381,799 -0.51(-1.80%)
Oct 09, 2019 28.15 28.33 27.98 28.14 274,698 +0.04(+0.14%)
Oct 08, 2019 27.92 28.23 27.85 28.10 239,319 +0.11(+0.38%)
Oct 07, 2019 27.86 28.02 27.65 27.99 368,809 +0.27(+0.96%)
Oct 04, 2019 27.61 27.97 27.61 27.73 328,050 +0.17(+0.60%)
Oct 03, 2019 27.33 27.71 27.33 27.56 366,400 +0.32(+1.17%)
Oct 02, 2019 27.20 27.32 26.84 27.24 395,884 -0.01(-0.02%)
Oct 01, 2019 27.17 27.34 27.01 27.25 456,118 +0.17(+0.62%)
Sep 30, 2019 26.65 27.23 26.55 27.08 609,865 +0.61(+2.32%)
Sep 27, 2019 26.37 26.51 26.11 26.47 258,600 +0.31(+1.17%)
Sep 26, 2019 26.09 26.40 25.99 26.16 281,209 +0.21(+0.82%)
Sep 25, 2019 25.70 25.99 25.65 25.95 174,882 +0.11(+0.41%)
Sep 24, 2019 25.34 26.03 25.31 25.84 333,235 +0.61(+2.43%)
Sep 23, 2019 25.20 25.40 25.00 25.23 285,436 +0.13(+0.53%)
Sep 20, 2019 24.96 25.17 24.91 25.09 278,850 +0.16(+0.64%)
Sep 19, 2019 25.00 25.12 24.88 24.93 245,461 +0.05(+0.21%)
Sep 18, 2019 24.70 24.95 24.66 24.88 254,778 +0.20(+0.81%)
Sep 17, 2019 24.44 24.78 24.27 24.68 229,914 +0.26(+1.06%)
Sep 16, 2019 24.38 24.47 24.17 24.42 222,918 +0.01(+0.03%)
Sep 13, 2019 24.63 24.67 24.39 24.41 225,900 -0.14(-0.57%)
Sep 12, 2019 24.84 24.84 24.49 24.55 224,878 -0.12(-0.49%)
Sep 11, 2019 24.71 24.84 24.62 24.67 193,503 -0.09(-0.38%)
Sep 10, 2019 25.11 25.11 24.62 24.77 280,423 -0.23(-0.91%)
Sep 09, 2019 25.14 25.24 24.91 24.99 339,111 +0.05(+0.19%)
Sep 06, 2019 25.17 25.23 24.83 24.95 219,150 -0.11(-0.43%)
Sep 05, 2019 25.23 25.24 24.98 25.05 223,834 -0.11(-0.45%)
Sep 04, 2019 24.79 25.23 24.79 25.17 200,941 +0.43(+1.72%)
Sep 03, 2019 24.81 25.01 24.63 24.74 261,163 -0.23(-0.93%)
Aug 30, 2019 25.07 25.29 24.95 24.97 173,700 -0.09(-0.37%)
Aug 29, 2019 24.93 25.09 24.73 25.07 289,594 +0.04(+0.16%)
Aug 28, 2019 24.99 25.18 24.91 25.03 293,137 +0.23(+0.94%)
Aug 27, 2019 24.93 25.03 24.71 24.79 287,347 +0.13(+0.54%)
Aug 26, 2019 24.35 24.74 24.35 24.66 166,087 +0.31(+1.29%)
Aug 23, 2019 24.81 24.89 24.29 24.35 249,600 -0.39(-1.59%)
Aug 22, 2019 24.97 25.00 24.68 24.74 222,471 -0.05(-0.21%)
Aug 21, 2019 24.67 24.86 24.67 24.79 231,781 +0.13(+0.51%)
Aug 20, 2019 24.67 24.86 24.57 24.67 295,273 +0.07(+0.27%)
Aug 19, 2019 24.37 24.63 24.27 24.60 292,026 +0.41(+1.68%)
Aug 16, 2019 23.89 24.40 23.89 24.19 194,100 +0.20(+0.83%)
Aug 15, 2019 23.88 24.15 23.81 23.99 327,412 +0.04(+0.17%)
Aug 14, 2019 23.86 24.01 23.70 23.95 235,677 +0.09(+0.39%)
Aug 13, 2019 23.88 24.03 23.80 23.86 249,831 -0.07(-0.28%)
Aug 12, 2019 24.00 24.13 23.80 23.93 152,563 -0.04(-0.17%)
Aug 09, 2019 23.90 24.06 23.84 23.97 144,300 +0.08(+0.33%)
Aug 08, 2019 23.84 23.97 23.67 23.89 208,983 +0.27(+1.13%)
Aug 07, 2019 23.87 23.87 23.53 23.62 282,925 -0.24(-1.01%)
Aug 06, 2019 24.00 24.07 23.66 23.86 313,812 -0.09(-0.39%)
Aug 05, 2019 23.92 24.13 23.82 23.95 173,025 -0.07(-0.28%)
Aug 02, 2019 24.11 24.18 23.91 24.02 236,400 -0.03(-0.11%)
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.