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 (%)
Dec 31, 2019 30.93 31.09 30.85 31.09 329,400 +0.16(+0.52%)
Dec 30, 2019 31.20 31.23 30.86 30.93 226,597 -0.26(-0.83%)
Dec 27, 2019 30.94 31.23 30.80 31.19 120,300 +0.25(+0.80%)
Dec 26, 2019 30.73 31.03 30.71 30.94 179,760 +0.21(+0.69%)
Dec 24, 2019 30.77 30.89 30.63 30.73 75,450 -0.07(-0.22%)
Dec 23, 2019 30.83 30.89 30.54 30.79 158,668 -0.03(-0.11%)
Dec 20, 2019 30.33 30.97 30.31 30.83 294,750 +0.29(+0.96%)
Dec 19, 2019 30.92 30.93 30.46 30.53 297,198 -0.42(-1.36%)
Dec 18, 2019 30.67 30.95 30.37 30.95 297,286 +0.31(+1.00%)
Dec 17, 2019 30.78 30.85 30.55 30.65 218,398 -0.16(-0.52%)
Dec 16, 2019 30.82 31.10 30.71 30.81 202,683 +0.11(+0.35%)
Dec 13, 2019 30.73 31.23 30.52 30.70 499,800 -0.35(-1.12%)
Dec 12, 2019 32.24 32.29 30.69 31.05 698,917 -1.13(-3.50%)
Dec 11, 2019 32.26 32.38 32.01 32.17 291,955 -0.12(-0.37%)
Dec 10, 2019 32.11 32.48 32.00 32.29 270,351 +0.33(+1.02%)
Dec 09, 2019 31.69 32.01 31.61 31.97 300,397 +0.32(+1.01%)
Dec 06, 2019 31.45 31.83 31.21 31.65 251,850 +0.11(+0.36%)
Dec 05, 2019 31.51 31.55 30.97 31.53 272,772 +0.12(+0.38%)
Dec 04, 2019 31.65 31.67 31.27 31.41 453,949 -0.19(-0.61%)
Dec 03, 2019 31.33 31.88 31.24 31.61 523,189 +0.14(+0.44%)
Dec 02, 2019 30.97 31.51 30.79 31.47 329,994 +0.50(+1.61%)
Nov 29, 2019 30.71 31.18 30.71 30.97 117,450 +0.27(+0.89%)
Nov 27, 2019 30.47 30.91 30.39 30.69 181,350 -0.09(-0.30%)
Nov 26, 2019 30.78 30.85 30.53 30.79 198,124 +0.11(+0.37%)
Nov 25, 2019 30.65 30.78 30.49 30.67 296,088 +0.11(+0.35%)
Nov 22, 2019 30.27 30.59 30.15 30.57 228,900 +0.29(+0.95%)
Nov 21, 2019 30.33 30.49 30.13 30.28 190,273 +0.02(+0.07%)
Nov 20, 2019 29.93 30.32 29.87 30.26 223,008 +0.20(+0.67%)
Nov 19, 2019 30.47 30.47 30.03 30.06 304,233 -0.34(-1.12%)
Nov 18, 2019 30.00 30.49 29.97 30.40 358,311 +0.52(+1.74%)
Nov 15, 2019 29.80 29.97 29.69 29.88 348,600 +0.26(+0.88%)
Nov 14, 2019 29.57 29.71 29.34 29.62 441,880 +0.03(+0.11%)
Nov 13, 2019 28.85 29.66 28.82 29.59 409,503 +0.74(+2.57%)
Nov 12, 2019 28.80 29.00 28.74 28.85 501,799 -0.08(-0.28%)
Nov 11, 2019 28.39 29.06 28.39 28.93 346,326 +0.45(+1.57%)
Nov 08, 2019 28.60 28.83 28.39 28.48 255,750 -0.19(-0.65%)
Nov 07, 2019 28.73 28.86 28.61 28.67 462,030 -0.13(-0.44%)
Nov 06, 2019 28.65 29.05 28.60 28.79 335,179 +0.21(+0.75%)
Nov 05, 2019 28.64 28.64 28.25 28.58 406,182 -0.03(-0.09%)
Nov 04, 2019 28.57 28.69 28.45 28.61 419,016 +0.13(+0.44%)
Nov 01, 2019 28.40 28.54 28.22 28.48 208,050 +0.12(+0.42%)
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%)
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.