Brookfield Renewable (NY: BEP )

27.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.89 19.91 19.57 19.89 76,809 +0.14(+0.71%)
Jun 29, 2016 19.77 19.95 19.70 19.75 73,986 +0.17(+0.89%)
Jun 28, 2016 19.51 19.61 19.23 19.58 63,546 +0.29(+1.52%)
Jun 27, 2016 19.29 19.65 19.05 19.29 107,206 -0.03(-0.17%)
Jun 24, 2016 19.14 19.65 19.08 19.32 91,853 -0.44(-2.23%)
Jun 23, 2016 19.71 19.81 19.66 19.76 41,320 +0.23(+1.20%)
Jun 22, 2016 19.53 19.69 19.51 19.53 45,271 -0.08(-0.41%)
Jun 21, 2016 19.17 19.64 19.17 19.61 55,364 +0.36(+1.87%)
Jun 20, 2016 19.27 19.43 19.22 19.25 127,929 +0.22(+1.16%)
Jun 17, 2016 19.41 19.59 18.96 19.03 196,669 -0.31(-1.62%)
Jun 16, 2016 19.23 19.41 19.05 19.34 164,624 +0.05(+0.28%)
Jun 15, 2016 19.49 19.49 19.29 19.29 43,900 -0.09(-0.48%)
Jun 14, 2016 19.45 19.51 19.38 19.38 63,884 -0.07(-0.38%)
Jun 13, 2016 19.49 19.55 19.45 19.45 81,543 -0.09(-0.48%)
Jun 10, 2016 19.67 19.71 19.49 19.55 61,512 -0.09(-0.48%)
Jun 09, 2016 19.59 19.67 19.59 19.64 157,731 +0.01(+0.07%)
Jun 08, 2016 20.01 20.01 19.61 19.63 89,600 -0.03(-0.14%)
Jun 07, 2016 19.56 19.85 19.47 19.65 133,262 -0.53(-2.61%)
Jun 06, 2016 19.82 20.22 19.82 20.18 50,375 +0.48(+2.44%)
Jun 03, 2016 19.69 19.89 19.61 19.70 125,149 +0.18(+0.92%)
Jun 02, 2016 19.59 19.59 19.34 19.52 13,027 -0.02(-0.10%)
Jun 01, 2016 19.43 19.60 19.31 19.54 48,661 +0.26(+1.35%)
May 31, 2016 19.60 19.68 19.23 19.28 38,608 -0.24(-1.23%)
May 27, 2016 19.71 19.52 19.52 19.52 48,666 -0.19(-0.95%)
May 26, 2016 19.34 19.86 19.34 19.71 57,889 +0.42(+2.19%)
May 25, 2016 19.26 19.42 19.26 19.28 34,783 -0.01(-0.07%)
May 24, 2016 19.12 19.40 19.12 19.30 35,687 +0.36(+1.90%)
May 23, 2016 19.06 19.14 18.70 18.94 15,007 -0.04(-0.21%)
May 20, 2016 18.90 19.15 18.90 18.98 53,064 +0.08(+0.42%)
May 19, 2016 19.18 19.21 18.87 18.90 54,195 -0.43(-2.20%)
May 18, 2016 19.68 19.68 19.29 19.32 67,201 -0.31(-1.57%)
May 17, 2016 19.61 19.67 19.54 19.63 42,403 +0.01(+0.07%)
May 16, 2016 19.58 19.78 19.58 19.62 35,818 +0.12(+0.60%)
May 13, 2016 19.54 19.62 19.39 19.50 38,307 -0.09(-0.47%)
May 12, 2016 19.81 19.93 19.59 19.59 39,486 -0.13(-0.66%)
May 11, 2016 19.58 19.83 19.51 19.72 80,278 +0.23(+1.18%)
May 10, 2016 19.29 19.61 19.29 19.49 28,191 +0.20(+1.05%)
May 09, 2016 19.38 19.38 19.12 19.29 41,611 -0.03(-0.17%)
May 06, 2016 19.49 19.49 19.26 19.32 35,133 -0.12(-0.64%)
May 05, 2016 19.25 19.53 19.24 19.45 63,330 +0.35(+1.82%)
May 04, 2016 19.00 19.47 19.00 19.10 42,264 -0.03(-0.17%)
May 03, 2016 18.88 19.22 18.73 19.13 56,072 +0.10(+0.52%)
May 02, 2016 19.02 19.08 18.85 19.04 33,333 +0.05(+0.28%)
Apr 29, 2016 19.36 19.36 18.93 18.98 57,452 -0.31(-1.63%)
Apr 28, 2016 19.11 19.53 19.07 19.30 57,835 +0.22(+1.13%)
Apr 27, 2016 18.91 19.15 18.87 19.08 53,625 +0.15(+0.80%)
Apr 26, 2016 19.17 19.28 18.82 18.93 70,195 -0.23(-1.20%)
Apr 25, 2016 19.38 19.38 19.04 19.16 58,240 -0.16(-0.81%)
Apr 22, 2016 19.30 19.41 19.26 19.32 19,202 +0.06(+0.31%)
Apr 21, 2016 19.38 19.45 18.97 19.26 52,817 -0.03(-0.14%)
Apr 20, 2016 19.16 19.45 19.14 19.28 90,741 +0.09(+0.44%)
Apr 19, 2016 19.34 19.51 19.09 19.20 134,132 +0.03(+0.14%)
Apr 18, 2016 18.98 19.19 18.83 19.17 37,572 +0.06(+0.31%)
Apr 15, 2016 19.15 19.18 19.00 19.11 54,537 -0.04(-0.21%)
Apr 14, 2016 19.09 19.22 19.04 19.15 30,247 +0.16(+0.86%)
Apr 13, 2016 19.02 19.23 18.99 18.99 55,070 -0.06(-0.31%)
Apr 12, 2016 19.44 19.62 19.05 19.05 55,800 -0.32(-1.66%)
Apr 11, 2016 19.32 19.59 19.32 19.37 38,826 +0.05(+0.24%)
Apr 08, 2016 19.19 19.40 19.18 19.32 32,410 +0.33(+1.76%)
Apr 07, 2016 19.04 19.15 18.94 18.99 39,926 -0.10(-0.51%)
Apr 06, 2016 19.17 19.26 19.00 19.09 34,590 -0.06(-0.31%)
Apr 05, 2016 19.22 19.32 19.08 19.15 40,970 -0.23(-1.18%)
Apr 04, 2016 19.68 19.78 19.28 19.38 32,549 -0.38(-1.92%)
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.