Brookfield Renewable (NY: BEP )

35.86 USD -0.52 (-1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.25 22.40 22.17 22.35 192,681 +0.18(+0.81%)
Sep 28, 2017 22.08 22.33 22.03 22.17 158,568 +0.14(+0.64%)
Sep 27, 2017 22.16 22.16 21.91 22.03 135,091 -0.17(-0.75%)
Sep 26, 2017 22.33 22.41 22.09 22.19 109,321 -0.10(-0.45%)
Sep 25, 2017 22.27 22.39 22.22 22.29 79,989 +0.10(+0.45%)
Sep 22, 2017 22.36 22.41 22.10 22.19 79,386 -0.13(-0.60%)
Sep 21, 2017 22.32 22.37 22.17 22.33 82,335 +0.00(+0.00%)
Sep 20, 2017 22.43 22.53 22.19 22.33 133,909 -0.05(-0.24%)
Sep 19, 2017 22.37 22.50 22.34 22.38 103,785 +0.12(+0.54%)
Sep 18, 2017 22.29 22.46 22.20 22.26 282,795 +0.07(+0.33%)
Sep 15, 2017 23.03 23.03 22.03 22.19 285,022 -0.75(-3.28%)
Sep 14, 2017 23.04 23.13 22.85 22.94 96,234 +0.00(+0.00%)
Sep 13, 2017 23.15 23.15 22.84 22.94 101,782 -0.20(-0.87%)
Sep 12, 2017 23.72 23.72 23.07 23.14 111,444 -0.60(-2.53%)
Sep 11, 2017 23.90 24.00 23.66 23.74 85,468 -0.14(-0.59%)
Sep 08, 2017 23.73 23.88 23.66 23.88 60,300 +0.16(+0.67%)
Sep 07, 2017 23.45 23.78 23.45 23.72 77,886 +0.31(+1.34%)
Sep 06, 2017 23.20 23.56 23.08 23.41 63,700 +0.25(+1.09%)
Sep 05, 2017 23.17 23.25 23.07 23.15 73,035 +0.01(+0.06%)
Sep 01, 2017 23.18 23.31 23.09 23.14 50,170 +0.01(+0.06%)
Aug 31, 2017 23.06 23.17 22.91 23.13 59,740 +0.08(+0.35%)
Aug 30, 2017 23.30 23.31 22.97 23.05 75,105 -0.24(-1.03%)
Aug 29, 2017 23.40 23.40 23.17 23.29 161,607 -0.41(-1.74%)
Aug 28, 2017 23.84 23.89 23.65 23.70 124,204 +0.12(+0.51%)
Aug 25, 2017 23.47 23.79 23.30 23.58 101,647 +0.05(+0.23%)
Aug 24, 2017 23.39 23.67 23.31 23.53 87,603 +0.25(+1.06%)
Aug 23, 2017 23.22 23.51 23.15 23.28 49,764 +0.05(+0.20%)
Aug 22, 2017 23.29 23.43 23.14 23.23 68,580 +0.05(+0.20%)
Aug 21, 2017 23.26 23.51 23.10 23.19 101,470 -0.06(-0.26%)
Aug 18, 2017 23.09 23.25 23.01 23.25 54,061 +0.24(+1.04%)
Aug 17, 2017 22.91 23.25 22.91 23.01 50,847 +0.11(+0.47%)
Aug 16, 2017 22.64 22.90 22.57 22.90 46,393 +0.26(+1.15%)
Aug 15, 2017 22.25 22.64 22.17 22.64 97,828 +0.35(+1.59%)
Aug 14, 2017 22.28 22.43 22.17 22.29 78,534 +0.04(+0.18%)
Aug 11, 2017 22.15 22.33 21.97 22.25 84,183 -0.11(-0.48%)
Aug 10, 2017 22.43 22.50 21.97 22.35 391,780 -0.11(-0.47%)
Aug 09, 2017 22.41 22.46 22.30 22.46 106,042 -0.09(-0.38%)
Aug 08, 2017 22.92 22.92 22.40 22.55 207,265 -0.79(-3.37%)
Aug 07, 2017 22.73 23.33 22.58 23.33 172,033 +0.73(+3.21%)
Aug 04, 2017 22.47 22.69 22.40 22.61 71,524 +0.11(+0.47%)
Aug 03, 2017 22.49 22.63 22.37 22.50 70,786 +0.07(+0.33%)
Aug 02, 2017 22.31 22.45 22.28 22.43 59,973 +0.10(+0.45%)
Aug 01, 2017 22.53 22.53 22.25 22.33 58,380 -0.19(-0.86%)
Jul 31, 2017 22.58 22.58 22.37 22.52 55,321 -0.04(-0.18%)
Jul 28, 2017 22.47 22.57 22.12 22.56 91,954 +0.23(+1.01%)
Jul 27, 2017 22.57 22.57 22.28 22.33 101,229 -0.25(-1.09%)
Jul 26, 2017 22.47 22.61 22.41 22.58 73,036 +0.11(+0.50%)
Jul 25, 2017 22.48 22.50 22.25 22.47 90,142 +0.04(+0.18%)
Jul 24, 2017 22.43 22.48 22.30 22.43 94,657 +0.10(+0.45%)
Jul 21, 2017 22.32 22.40 22.20 22.33 100,620 +0.01(+0.06%)
Jul 20, 2017 22.38 22.43 22.28 22.31 63,601 -0.07(-0.30%)
Jul 19, 2017 22.00 22.42 22.00 22.38 87,958 +0.41(+1.85%)
Jul 18, 2017 21.88 21.98 21.83 21.97 54,706 +0.15(+0.67%)
Jul 17, 2017 21.86 21.91 21.72 21.83 53,350 -0.14(-0.64%)
Jul 14, 2017 21.75 22.17 21.75 21.97 87,000 +0.27(+1.23%)
Jul 13, 2017 21.79 21.79 21.65 21.70 69,261 -0.07(-0.31%)
Jul 12, 2017 21.47 21.81 21.37 21.77 95,236 +0.41(+1.94%)
Jul 11, 2017 21.33 21.43 21.29 21.35 76,129 -0.17(-0.81%)
Jul 10, 2017 21.63 21.71 21.46 21.53 80,628 -0.05(-0.22%)
Jul 07, 2017 21.41 21.59 21.41 21.57 66,754 +0.15(+0.68%)
Jul 06, 2017 21.36 21.46 21.25 21.43 79,068 +0.09(+0.41%)
Jul 05, 2017 21.41 21.41 21.07 21.34 95,529 -0.14(-0.65%)
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.