Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.03 21.04 20.67 20.94 83,408 +0.16(+0.79%)
Sep 29, 2016 21.20 21.35 20.77 20.77 75,886 -0.43(-2.02%)
Sep 28, 2016 21.29 21.31 20.98 21.20 36,970 -0.06(-0.29%)
Sep 27, 2016 21.28 21.68 21.26 21.26 72,565 -0.09(-0.44%)
Sep 26, 2016 21.18 21.42 21.09 21.36 25,002 +0.11(+0.50%)
Sep 23, 2016 21.30 21.39 21.22 21.25 54,565 -0.10(-0.48%)
Sep 22, 2016 21.46 21.65 21.32 21.35 60,819 +0.62(+2.99%)
Sep 21, 2016 20.85 21.14 20.68 20.73 56,763 -0.46(-2.15%)
Sep 20, 2016 20.17 21.19 20.11 21.19 62,541 +1.05(+5.20%)
Sep 19, 2016 20.03 20.16 20.00 20.14 71,228 +0.27(+1.37%)
Sep 16, 2016 19.72 20.09 19.60 19.87 46,003 +0.10(+0.52%)
Sep 15, 2016 20.21 20.27 19.72 19.77 52,798 -0.46(-2.29%)
Sep 14, 2016 20.33 20.51 20.22 20.23 28,117 -0.05(-0.23%)
Sep 13, 2016 20.46 20.46 20.15 20.28 32,906 -0.21(-1.03%)
Sep 12, 2016 20.69 20.81 20.49 20.49 42,495 -0.37(-1.79%)
Sep 09, 2016 21.29 21.29 20.53 20.86 95,489 -0.59(-2.74%)
Sep 08, 2016 21.48 21.59 21.42 21.45 26,609 +0.05(+0.24%)
Sep 07, 2016 21.50 21.54 21.37 21.40 19,390 -0.10(-0.47%)
Sep 06, 2016 21.07 21.53 21.05 21.50 49,394 +0.54(+2.60%)
Sep 02, 2016 20.70 20.96 20.96 20.96 34,377 +0.54(+2.63%)
Sep 01, 2016 20.35 20.67 20.22 20.42 55,031 -0.04(-0.20%)
Aug 31, 2016 20.40 20.52 20.15 20.46 40,230 +0.20(+0.97%)
Aug 30, 2016 20.78 20.78 20.26 20.26 65,702 -0.51(-2.46%)
Aug 29, 2016 20.79 20.88 20.54 20.77 47,334 +0.15(+0.74%)
Aug 26, 2016 20.81 20.96 20.52 20.62 45,933 -0.15(-0.71%)
Aug 25, 2016 20.70 20.81 20.62 20.77 19,204 +0.09(+0.42%)
Aug 24, 2016 20.78 20.80 20.66 20.68 32,221 -0.04(-0.19%)
Aug 23, 2016 20.74 20.80 20.66 20.72 15,004 +0.03(+0.13%)
Aug 22, 2016 20.58 20.72 20.50 20.70 38,280 -0.01(-0.03%)
Aug 19, 2016 20.77 20.77 20.50 20.70 48,113 -0.22(-1.05%)
Aug 18, 2016 20.80 20.92 20.74 20.92 27,795 +0.19(+0.90%)
Aug 17, 2016 20.63 20.80 20.43 20.74 44,812 +0.03(+0.16%)
Aug 16, 2016 20.76 20.78 20.58 20.70 37,711 -0.07(-0.32%)
Aug 15, 2016 20.86 20.98 20.70 20.77 32,338 -0.04(-0.19%)
Aug 12, 2016 20.74 20.90 20.71 20.81 55,559 +0.24(+1.17%)
Aug 11, 2016 20.70 20.85 20.57 20.57 53,950 -0.14(-0.68%)
Aug 10, 2016 20.73 20.81 20.57 20.71 62,005 +0.16(+0.78%)
Aug 09, 2016 20.56 20.66 20.43 20.55 18,258 +0.07(+0.36%)
Aug 08, 2016 20.50 20.74 20.39 20.48 72,769 +0.33(+1.62%)
Aug 05, 2016 20.84 20.84 20.15 20.15 91,037 -0.98(-4.65%)
Aug 04, 2016 20.55 21.13 19.98 21.13 72,866 +0.19(+0.93%)
Aug 03, 2016 20.98 21.02 20.70 20.94 32,992 -0.03(-0.16%)
Aug 02, 2016 20.77 20.97 20.56 20.97 47,932 +0.21(+1.03%)
Aug 01, 2016 20.67 20.87 20.41 20.76 22,961 +0.03(+0.13%)
Jul 29, 2016 20.67 20.84 20.39 20.73 52,129 +0.13(+0.62%)
Jul 28, 2016 20.37 20.67 20.35 20.60 36,892 +0.19(+0.95%)
Jul 27, 2016 20.66 20.66 20.27 20.41 27,061 -0.16(-0.78%)
Jul 26, 2016 20.61 20.66 20.45 20.57 28,317 +0.02(+0.10%)
Jul 25, 2016 20.56 20.65 20.43 20.55 56,604 -0.01(-0.03%)
Jul 22, 2016 20.66 20.70 20.45 20.56 23,115 -0.09(-0.45%)
Jul 21, 2016 20.58 20.70 20.41 20.65 31,266 +0.06(+0.29%)
Jul 20, 2016 20.68 20.81 20.51 20.59 133,696 +0.00(+0.00%)
Jul 19, 2016 20.26 20.76 20.22 20.59 43,909 +0.25(+1.21%)
Jul 18, 2016 20.34 20.37 20.23 20.34 28,407 +0.00(+0.00%)
Jul 15, 2016 20.55 20.55 20.04 20.34 37,196 -0.05(-0.23%)
Jul 14, 2016 20.22 20.60 20.15 20.39 65,771 +0.31(+1.53%)
Jul 13, 2016 20.35 20.35 19.90 20.08 78,436 +0.23(+1.18%)
Jul 12, 2016 20.01 20.13 19.79 19.85 77,676 +0.10(+0.51%)
Jul 11, 2016 19.99 20.03 19.75 19.75 60,398 -0.13(-0.64%)
Jul 08, 2016 20.08 20.09 19.85 19.87 48,912 -0.21(-1.06%)
Jul 07, 2016 20.62 20.64 20.03 20.09 109,432 -0.40(-1.96%)
Jul 06, 2016 20.05 20.58 19.93 20.49 81,087 +0.45(+2.27%)
Jul 05, 2016 20.11 20.11 19.89 20.03 79,519 -0.10(-0.50%)
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.