Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.53 44.79 41.92 44.45 1,186,581 -0.70(-1.56%)
Feb 27, 2020 46.00 46.30 45.09 45.16 846,892 -1.11(-2.39%)
Feb 26, 2020 45.35 47.03 45.06 46.26 440,895 +0.54(+1.17%)
Feb 25, 2020 47.77 48.31 45.24 45.73 810,880 -2.04(-4.27%)
Feb 24, 2020 48.14 48.93 47.49 47.77 697,502 -1.78(-3.58%)
Feb 21, 2020 49.64 49.77 48.83 49.54 319,036 -0.21(-0.42%)
Feb 20, 2020 50.25 50.72 49.59 49.75 340,920 -0.32(-0.63%)
Feb 19, 2020 49.82 50.39 49.54 50.07 573,588 +0.59(+1.19%)
Feb 18, 2020 47.95 49.81 47.95 49.48 421,114 +1.57(+3.29%)
Feb 14, 2020 46.86 47.97 46.84 47.91 277,635 +1.06(+2.27%)
Feb 13, 2020 46.77 47.06 46.61 46.84 270,097 +0.05(+0.11%)
Feb 12, 2020 46.90 47.13 46.53 46.79 241,481 +0.01(+0.02%)
Feb 11, 2020 46.39 46.92 46.39 46.78 219,579 +0.33(+0.72%)
Feb 10, 2020 45.88 46.69 45.79 46.45 290,620 +0.74(+1.62%)
Feb 07, 2020 45.90 46.18 45.10 45.71 369,081 -0.03(-0.06%)
Feb 06, 2020 43.61 47.07 43.61 45.74 917,668 +1.44(+3.26%)
Feb 05, 2020 43.27 44.31 43.27 44.29 290,456 +0.77(+1.78%)
Feb 04, 2020 43.37 43.89 43.27 43.52 397,520 +0.15(+0.34%)
Feb 03, 2020 42.69 43.75 42.64 43.37 553,068 +0.52(+1.21%)
Jan 31, 2020 42.03 42.93 42.01 42.85 362,939 +0.65(+1.54%)
Jan 30, 2020 41.51 42.40 41.51 42.20 218,745 +0.54(+1.29%)
Jan 29, 2020 41.76 41.97 41.43 41.67 344,913 +0.11(+0.28%)
Jan 28, 2020 40.72 41.74 40.53 41.55 413,687 +0.88(+2.16%)
Jan 27, 2020 40.76 40.94 40.51 40.67 431,259 -0.25(-0.60%)
Jan 24, 2020 40.88 41.12 40.78 40.92 212,463 +0.04(+0.11%)
Jan 23, 2020 40.75 40.96 40.64 40.87 199,257 +0.17(+0.41%)
Jan 22, 2020 41.21 41.29 40.63 40.71 331,242 -0.31(-0.75%)
Jan 21, 2020 40.74 41.35 40.66 41.02 395,131 +0.33(+0.80%)
Jan 17, 2020 40.70 40.84 40.45 40.69 437,552 +0.08(+0.19%)
Jan 16, 2020 40.98 41.32 40.55 40.61 425,792 -0.20(-0.50%)
Jan 15, 2020 40.58 41.01 40.44 40.81 512,617 +0.34(+0.85%)
Jan 14, 2020 40.58 40.87 40.39 40.47 612,723 -0.02(-0.04%)
Jan 13, 2020 42.18 42.18 40.49 40.49 1,381,331 -1.78(-4.20%)
Jan 10, 2020 42.52 42.87 42.22 42.26 107,937 -0.25(-0.60%)
Jan 09, 2020 41.28 42.64 41.28 42.52 170,871 +0.81(+1.94%)
Jan 08, 2020 41.35 41.79 41.28 41.71 165,018 +0.29(+0.70%)
Jan 07, 2020 41.32 41.67 41.07 41.42 118,109 +0.12(+0.30%)
Jan 06, 2020 40.88 41.31 40.73 41.30 187,746 +0.62(+1.51%)
Jan 03, 2020 39.96 40.84 39.65 40.68 164,352 +0.50(+1.25%)
Jan 02, 2020 41.01 41.16 39.97 40.18 239,663 -0.82(-1.99%)
Dec 31, 2019 40.80 41.00 40.69 41.00 249,769 +0.21(+0.52%)
Dec 30, 2019 41.15 41.18 40.70 40.79 171,819 -0.34(-0.83%)
Dec 27, 2019 40.80 41.18 40.62 41.13 91,218 +0.33(+0.80%)
Dec 26, 2019 40.52 40.92 40.51 40.80 136,304 +0.28(+0.69%)
Dec 24, 2019 40.58 40.73 40.39 40.52 57,210 -0.09(-0.22%)
Dec 23, 2019 40.65 40.73 40.28 40.61 120,311 -0.04(-0.11%)
Dec 20, 2019 40.00 40.84 39.98 40.65 223,496 +0.39(+0.96%)
Dec 19, 2019 40.78 40.79 40.17 40.27 225,352 -0.55(-1.36%)
Dec 18, 2019 40.44 40.82 40.05 40.82 225,419 +0.40(+1.00%)
Dec 17, 2019 40.59 40.69 40.28 40.42 165,602 -0.21(-0.52%)
Dec 16, 2019 40.65 41.02 40.51 40.63 153,685 +0.14(+0.35%)
Dec 13, 2019 40.53 41.19 40.25 40.49 378,977 -0.46(-1.12%)
Dec 12, 2019 42.52 42.58 40.47 40.94 529,959 -1.49(-3.50%)
Dec 11, 2019 42.54 42.70 42.22 42.43 221,377 -0.16(-0.37%)
Dec 10, 2019 42.34 42.84 42.20 42.59 204,995 +0.43(+1.02%)
Dec 09, 2019 41.79 42.21 41.68 42.16 227,778 +0.42(+1.01%)
Dec 06, 2019 41.48 41.97 41.16 41.74 190,967 +0.15(+0.36%)
Dec 05, 2019 41.56 41.60 40.84 41.59 206,831 +0.16(+0.38%)
Dec 04, 2019 41.74 41.77 41.24 41.43 344,210 -0.26(-0.61%)
Dec 03, 2019 41.32 42.04 41.20 41.68 396,712 +0.18(+0.44%)
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.