Brookfield Renewable (NY: BEP )

35.33 +0.27 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 20.63 20.80 20.36 20.69 52,219 +0.13(+0.62%)
Jul 28, 2016 20.33 20.63 20.31 20.57 36,955 +0.19(+0.95%)
Jul 27, 2016 20.62 20.62 20.23 20.37 27,108 -0.16(-0.78%)
Jul 26, 2016 20.57 20.63 20.41 20.53 28,366 +0.02(+0.10%)
Jul 25, 2016 20.53 20.61 20.39 20.51 56,701 -0.01(-0.03%)
Jul 22, 2016 20.63 20.67 20.41 20.52 23,155 -0.09(-0.45%)
Jul 21, 2016 20.54 20.67 20.37 20.61 31,320 +0.06(+0.29%)
Jul 20, 2016 20.64 20.77 20.48 20.55 133,926 +0.00(+0.00%)
Jul 19, 2016 20.23 20.72 20.19 20.55 43,984 +0.25(+1.21%)
Jul 18, 2016 20.31 20.33 20.20 20.31 28,456 +0.00(+0.00%)
Jul 15, 2016 20.51 20.51 20.01 20.31 37,260 -0.05(-0.23%)
Jul 14, 2016 20.19 20.57 20.12 20.35 65,884 +0.31(+1.53%)
Jul 13, 2016 20.31 20.31 19.87 20.05 78,571 +0.23(+1.18%)
Jul 12, 2016 19.98 20.10 19.76 19.81 77,809 +0.10(+0.51%)
Jul 11, 2016 19.95 20.00 19.71 19.71 60,502 -0.13(-0.64%)
Jul 08, 2016 20.05 20.05 19.82 19.84 48,996 -0.21(-1.06%)
Jul 07, 2016 20.58 20.61 20.00 20.05 109,620 -0.40(-1.96%)
Jul 06, 2016 20.01 20.55 19.90 20.45 81,226 +0.45(+2.27%)
Jul 05, 2016 20.08 20.08 19.86 20.00 79,656 -0.10(-0.50%)
Jul 01, 2016 20.01 20.10 20.10 20.10 37,050 +0.24(+1.21%)
Jun 30, 2016 19.86 19.87 19.53 19.86 76,941 +0.14(+0.71%)
Jun 29, 2016 19.73 19.92 19.67 19.72 74,113 +0.17(+0.89%)
Jun 28, 2016 19.47 19.58 19.20 19.55 63,655 +0.29(+1.52%)
Jun 27, 2016 19.25 19.61 19.02 19.25 107,391 -0.03(-0.17%)
Jun 24, 2016 19.11 19.62 19.05 19.29 92,011 -0.44(-2.23%)
Jun 23, 2016 19.67 19.77 19.63 19.73 41,391 +0.23(+1.20%)
Jun 22, 2016 19.50 19.66 19.48 19.49 45,349 -0.08(-0.41%)
Jun 21, 2016 19.13 19.61 19.13 19.57 55,459 +0.36(+1.87%)
Jun 20, 2016 19.24 19.39 19.19 19.21 128,149 +0.22(+1.16%)
Jun 17, 2016 19.37 19.55 18.93 18.99 197,007 -0.31(-1.62%)
Jun 16, 2016 19.19 19.38 19.02 19.31 164,907 +0.05(+0.28%)
Jun 15, 2016 19.45 19.45 19.25 19.25 43,975 -0.09(-0.48%)
Jun 14, 2016 19.42 19.47 19.35 19.35 63,994 -0.07(-0.38%)
Jun 13, 2016 19.46 19.52 19.42 19.42 81,684 -0.09(-0.48%)
Jun 10, 2016 19.64 19.67 19.46 19.51 61,618 -0.09(-0.48%)
Jun 09, 2016 19.55 19.64 19.55 19.61 158,002 +0.01(+0.07%)
Jun 08, 2016 19.97 19.97 19.57 19.59 89,754 -0.03(-0.14%)
Jun 07, 2016 19.53 19.81 19.43 19.62 133,491 -0.53(-2.61%)
Jun 06, 2016 19.79 20.19 19.79 20.15 50,461 +0.48(+2.44%)
Jun 03, 2016 19.66 19.86 19.57 19.67 125,364 +0.18(+0.92%)
Jun 02, 2016 19.56 19.56 19.31 19.49 13,050 -0.02(-0.10%)
Jun 01, 2016 19.40 19.57 19.27 19.51 48,745 +0.26(+1.35%)
May 31, 2016 19.57 19.65 19.19 19.25 38,674 -0.24(-1.23%)
May 27, 2016 19.68 19.49 19.49 19.49 48,750 -0.19(-0.95%)
May 26, 2016 19.31 19.83 19.31 19.67 57,988 +0.03(+0.17%)
May 25, 2016 19.62 19.78 19.61 19.64 34,153 -0.01(-0.07%)
May 24, 2016 19.47 19.76 19.47 19.65 35,041 +0.37(+1.90%)
May 23, 2016 19.41 19.49 19.04 19.29 14,736 -0.04(-0.21%)
May 20, 2016 19.25 19.50 19.25 19.33 52,104 +0.08(+0.42%)
May 19, 2016 19.53 19.57 19.22 19.25 53,214 -0.43(-2.20%)
May 18, 2016 20.05 20.05 19.65 19.68 65,985 -0.31(-1.57%)
May 17, 2016 19.97 20.03 19.90 19.99 41,635 +0.01(+0.07%)
May 16, 2016 19.94 20.15 19.94 19.98 35,170 +0.12(+0.60%)
May 13, 2016 19.90 19.98 19.75 19.86 37,614 -0.09(-0.47%)
May 12, 2016 20.18 20.29 19.95 19.95 38,772 -0.13(-0.66%)
May 11, 2016 19.94 20.20 19.87 20.09 78,825 +0.23(+1.18%)
May 10, 2016 19.65 19.97 19.65 19.85 27,681 +0.21(+1.05%)
May 09, 2016 19.74 19.74 19.47 19.65 40,858 -0.03(-0.17%)
May 06, 2016 19.85 19.85 19.61 19.68 34,497 -0.13(-0.64%)
May 05, 2016 19.61 19.89 19.59 19.81 62,184 +0.35(+1.82%)
May 04, 2016 19.35 19.83 19.35 19.45 41,499 -0.03(-0.17%)
May 03, 2016 19.23 19.57 19.08 19.49 55,057 +0.10(+0.52%)
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.