Brookfield Renewable (NY: BEP )

27.62 +0.07 (+0.27%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.56 20.99 20.56 20.99 78,921 +0.51(+2.48%)
Jan 30, 2017 20.75 20.75 20.45 20.49 39,336 -0.24(-1.17%)
Jan 27, 2017 20.68 20.79 20.62 20.73 41,430 +0.05(+0.23%)
Jan 26, 2017 20.71 20.73 20.46 20.68 58,425 +0.07(+0.34%)
Jan 25, 2017 20.67 20.84 20.43 20.61 75,167 +0.09(+0.44%)
Jan 24, 2017 20.20 20.56 20.12 20.52 49,701 +0.45(+2.25%)
Jan 23, 2017 20.09 20.11 19.88 20.07 55,991 +0.08(+0.38%)
Jan 20, 2017 20.00 20.13 19.86 19.99 50,179 -0.06(-0.31%)
Jan 19, 2017 20.03 20.13 19.95 20.06 69,815 -0.09(-0.45%)
Jan 18, 2017 20.61 20.65 20.06 20.15 51,758 -0.52(-2.52%)
Jan 17, 2017 20.50 20.74 20.50 20.67 53,420 +0.34(+1.68%)
Jan 13, 2017 20.33 20.33 20.33 0 +0.04(+0.21%)
Jan 12, 2017 20.45 20.56 20.14 20.29 70,582 -0.17(-0.82%)
Jan 11, 2017 20.28 20.45 20.11 20.45 57,839 +0.27(+1.34%)
Jan 10, 2017 20.25 20.42 20.15 20.18 50,711 -0.11(-0.55%)
Jan 09, 2017 20.29 20.31 20.19 20.29 107,794 -0.05(-0.24%)
Jan 06, 2017 20.37 20.44 20.34 20.34 28,239 +0.01(+0.07%)
Jan 05, 2017 20.38 20.46 20.22 20.33 51,375 -0.01(-0.03%)
Jan 04, 2017 20.33 20.40 20.28 20.33 45,895 +0.19(+0.93%)
Jan 03, 2017 20.67 20.74 19.93 20.15 84,475 -0.49(-2.36%)
Dec 30, 2016 20.63 20.63 20.63 0 +0.02(+0.10%)
Dec 29, 2016 20.45 20.63 20.33 20.61 63,267 +0.29(+1.44%)
Dec 28, 2016 20.33 20.48 20.19 20.32 58,989 -0.06(-0.27%)
Dec 27, 2016 20.28 20.46 20.18 20.38 29,194 +0.09(+0.45%)
Dec 23, 2016 20.29 20.29 20.29 0 +0.27(+1.35%)
Dec 22, 2016 19.85 20.12 19.83 20.02 50,395 +0.06(+0.31%)
Dec 21, 2016 19.92 20.11 19.86 19.95 40,897 -0.06(-0.28%)
Dec 20, 2016 20.11 20.11 19.83 20.01 60,781 -0.07(-0.35%)
Dec 19, 2016 20.38 20.38 20.05 20.08 50,490 -0.16(-0.79%)
Dec 16, 2016 19.99 20.36 19.99 20.24 60,652 +0.28(+1.43%)
Dec 15, 2016 19.97 20.14 19.69 19.95 57,754 -0.13(-0.66%)
Dec 14, 2016 20.44 20.48 20.03 20.08 65,645 -0.24(-1.19%)
Dec 13, 2016 20.27 20.52 20.27 20.33 91,433 +0.01(+0.03%)
Dec 12, 2016 20.52 20.57 20.24 20.32 64,938 -0.13(-0.65%)
Dec 09, 2016 20.49 20.63 20.40 20.45 55,253 +0.00(+0.00%)
Dec 08, 2016 20.34 20.46 20.18 20.45 59,742 -0.01(-0.03%)
Dec 07, 2016 20.36 20.56 20.27 20.46 52,993 +0.20(+0.99%)
Dec 06, 2016 20.59 20.59 20.17 20.26 57,802 -0.26(-1.25%)
Dec 05, 2016 20.63 20.63 20.40 20.52 35,626 -0.03(-0.14%)
Dec 02, 2016 20.43 20.55 20.31 20.54 21,501 +0.19(+0.96%)
Dec 01, 2016 20.13 20.45 20.12 20.35 49,912 +0.15(+0.76%)
Nov 30, 2016 20.07 20.29 20.05 20.20 65,243 +0.05(+0.24%)
Nov 29, 2016 20.15 20.22 19.94 20.15 68,646 -0.11(-0.55%)
Nov 28, 2016 20.38 20.39 20.16 20.26 46,353 +0.14(+0.72%)
Nov 25, 2016 20.08 20.11 20.01 20.11 35,888 +0.21(+1.06%)
Nov 23, 2016 19.90 19.90 19.90 0 +0.23(+1.18%)
Nov 22, 2016 19.88 19.94 19.66 19.67 54,215 -0.15(-0.76%)
Nov 21, 2016 19.90 19.90 19.50 19.82 59,246 +0.52(+2.68%)
Nov 18, 2016 19.41 19.59 19.19 19.30 46,462 -0.12(-0.60%)
Nov 17, 2016 19.32 19.57 19.26 19.42 85,978 +0.14(+0.74%)
Nov 16, 2016 18.89 19.29 18.89 19.28 66,700 +0.37(+1.98%)
Nov 15, 2016 18.26 18.93 18.24 18.90 168,396 +0.66(+3.62%)
Nov 14, 2016 18.61 18.64 18.11 18.24 109,375 -0.48(-2.55%)
Nov 11, 2016 19.12 19.25 18.62 18.72 108,880 -0.52(-2.72%)
Nov 10, 2016 19.66 19.73 19.09 19.24 109,765 -0.45(-2.28%)
Nov 09, 2016 19.44 19.79 19.44 19.69 91,657 -0.22(-1.09%)
Nov 08, 2016 20.35 20.42 19.90 19.91 42,339 -0.41(-2.01%)
Nov 07, 2016 20.08 20.41 20.08 20.32 35,057 +0.33(+1.67%)
Nov 04, 2016 19.66 20.20 19.65 19.98 43,091 +0.31(+1.56%)
Nov 03, 2016 20.42 20.66 19.58 19.68 101,253 -0.78(-3.83%)
Nov 02, 2016 20.69 20.70 20.40 20.46 42,338 -0.34(-1.64%)
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.