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 (%)
Nov 30, 2017 24.60 24.74 24.36 24.70 210,361 +0.10(+0.40%)
Nov 29, 2017 24.74 24.76 24.59 24.60 124,015 +0.05(+0.22%)
Nov 28, 2017 24.69 24.69 24.52 24.55 95,857 -0.10(-0.39%)
Nov 27, 2017 24.95 24.97 24.62 24.64 75,616 -0.18(-0.71%)
Nov 24, 2017 24.90 24.92 24.80 24.82 32,689 -0.08(-0.33%)
Nov 22, 2017 24.80 24.95 24.79 24.90 39,271 +0.17(+0.68%)
Nov 21, 2017 24.69 24.85 24.67 24.73 69,694 +0.04(+0.18%)
Nov 20, 2017 24.86 24.87 24.61 24.69 89,322 -0.14(-0.56%)
Nov 17, 2017 24.83 24.83 24.70 24.83 78,356 +0.01(+0.06%)
Nov 16, 2017 24.86 24.88 24.76 24.81 90,164 +0.05(+0.21%)
Nov 15, 2017 24.80 25.58 24.68 24.76 121,462 -0.05(-0.21%)
Nov 14, 2017 24.88 24.94 24.77 24.81 101,357 -0.10(-0.41%)
Nov 13, 2017 25.12 25.12 24.88 24.91 71,197 -0.13(-0.53%)
Nov 10, 2017 24.97 25.19 24.86 25.05 82,256 +0.04(+0.18%)
Nov 09, 2017 25.08 25.08 24.74 25.00 87,240 +0.03(+0.12%)
Nov 08, 2017 24.98 25.04 24.85 24.97 89,404 -0.01(-0.03%)
Nov 07, 2017 24.89 25.00 24.72 24.98 84,541 +0.12(+0.47%)
Nov 06, 2017 24.72 25.00 24.61 24.86 140,077 +0.18(+0.75%)
Nov 03, 2017 24.46 24.73 24.33 24.68 74,673 +0.29(+1.21%)
Nov 02, 2017 24.66 24.81 24.27 24.38 221,088 -0.65(-2.59%)
Nov 01, 2017 24.80 25.19 24.56 25.03 173,445 +0.21(+0.86%)
Oct 31, 2017 24.97 25.07 24.77 24.82 65,934 -0.21(-0.82%)
Oct 30, 2017 25.20 25.25 24.95 25.02 76,838 -0.15(-0.61%)
Oct 27, 2017 25.02 25.19 25.01 25.18 70,522 +0.05(+0.20%)
Oct 26, 2017 25.21 25.33 25.10 25.13 79,692 -0.04(-0.18%)
Oct 25, 2017 25.50 25.61 25.10 25.17 132,861 -0.29(-1.13%)
Oct 24, 2017 25.44 25.53 25.41 25.46 76,674 -0.02(-0.09%)
Oct 23, 2017 25.75 25.78 25.41 25.48 86,726 -0.15(-0.57%)
Oct 20, 2017 25.80 25.83 25.60 25.63 105,338 -0.24(-0.91%)
Oct 19, 2017 25.82 25.94 25.75 25.86 60,770 -0.04(-0.14%)
Oct 18, 2017 25.80 25.97 25.70 25.90 89,050 +0.19(+0.74%)
Oct 17, 2017 25.60 25.80 25.60 25.71 134,107 +0.11(+0.43%)
Oct 16, 2017 25.51 25.62 25.28 25.60 112,920 +0.12(+0.46%)
Oct 13, 2017 25.58 25.60 25.43 25.48 77,969 +0.09(+0.35%)
Oct 12, 2017 25.38 25.57 25.25 25.39 76,395 +0.08(+0.32%)
Oct 11, 2017 25.11 25.55 25.11 25.31 99,621 +0.20(+0.79%)
Oct 10, 2017 25.00 25.19 24.94 25.11 103,577 +0.10(+0.38%)
Oct 09, 2017 24.87 25.02 24.75 25.02 125,886 +0.35(+1.43%)
Oct 06, 2017 24.64 24.77 24.47 24.66 151,022 +0.03(+0.12%)
Oct 05, 2017 24.75 24.85 24.58 24.63 220,409 -0.10(-0.39%)
Oct 04, 2017 24.76 24.80 24.63 24.73 111,517 +0.02(+0.09%)
Oct 03, 2017 24.33 24.73 24.30 24.71 103,102 +0.47(+1.94%)
Oct 02, 2017 24.62 24.83 24.22 24.24 182,763 -0.42(-1.70%)
Sep 29, 2017 24.55 24.72 24.46 24.66 174,626 +0.20(+0.81%)
Sep 28, 2017 24.36 24.64 24.30 24.46 143,710 +0.15(+0.64%)
Sep 27, 2017 24.45 24.46 24.18 24.30 122,433 -0.18(-0.75%)
Sep 26, 2017 24.64 24.72 24.37 24.49 99,078 -0.11(-0.45%)
Sep 25, 2017 24.57 24.70 24.52 24.60 72,494 +0.11(+0.45%)
Sep 22, 2017 24.67 24.73 24.38 24.49 71,947 -0.15(-0.60%)
Sep 21, 2017 24.63 24.69 24.46 24.63 74,620 +0.00(+0.00%)
Sep 20, 2017 24.75 24.86 24.48 24.63 121,362 -0.06(-0.24%)
Sep 19, 2017 24.69 24.83 24.65 24.69 94,060 +0.13(+0.54%)
Sep 18, 2017 24.60 24.78 24.50 24.56 256,297 +0.08(+0.33%)
Sep 15, 2017 25.41 25.41 24.30 24.48 258,316 -0.83(-3.28%)
Sep 14, 2017 25.42 25.52 25.21 25.31 87,216 +0.00(+0.00%)
Sep 13, 2017 25.55 25.55 25.20 25.31 92,245 -0.22(-0.87%)
Sep 12, 2017 26.17 26.17 25.45 25.53 101,001 -0.66(-2.53%)
Sep 11, 2017 26.37 26.48 26.11 26.19 77,460 -0.15(-0.59%)
Sep 08, 2017 26.18 26.35 26.11 26.35 54,649 +0.18(+0.67%)
Sep 07, 2017 25.87 26.24 25.87 26.17 70,588 +0.35(+1.34%)
Sep 06, 2017 25.60 26.00 25.47 25.83 57,731 +0.28(+1.09%)
Sep 05, 2017 25.56 25.65 25.46 25.55 66,191 +0.01(+0.06%)
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.