Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.22 21.24 20.74 20.74 225,582 -0.48(-2.25%)
Feb 27, 2017 21.37 21.42 21.17 21.22 67,896 -0.21(-0.96%)
Feb 24, 2017 21.48 21.48 21.22 21.42 78,384 +0.18(+0.87%)
Feb 23, 2017 20.94 21.31 20.89 21.24 186,224 +0.53(+2.56%)
Feb 22, 2017 20.73 20.82 20.62 20.71 63,670 +0.03(+0.17%)
Feb 21, 2017 20.66 20.71 20.49 20.67 126,352 +0.16(+0.78%)
Feb 17, 2017 20.51 20.51 20.51 0 -0.06(-0.31%)
Feb 16, 2017 20.62 20.68 20.48 20.58 78,969 +0.07(+0.34%)
Feb 15, 2017 20.34 20.51 20.34 20.51 69,458 +0.13(+0.65%)
Feb 14, 2017 20.62 20.62 20.30 20.37 77,604 -0.13(-0.61%)
Feb 13, 2017 20.45 20.62 20.45 20.50 89,394 +0.06(+0.31%)
Feb 10, 2017 20.64 20.72 20.40 20.44 104,972 -0.10(-0.51%)
Feb 09, 2017 20.67 20.76 20.51 20.54 84,459 -0.02(-0.10%)
Feb 08, 2017 20.53 20.67 20.48 20.56 48,022 -0.01(-0.03%)
Feb 07, 2017 20.74 20.85 20.57 20.57 65,136 -0.33(-1.57%)
Feb 06, 2017 20.99 20.99 20.59 20.90 60,408 -0.08(-0.40%)
Feb 03, 2017 20.83 21.41 20.59 20.98 150,330 +0.36(+1.76%)
Feb 02, 2017 20.83 21.01 20.60 20.62 65,677 -0.33(-1.60%)
Feb 01, 2017 20.93 20.98 20.75 20.95 34,316 -0.13(-0.60%)
Jan 31, 2017 20.64 21.08 20.64 21.08 78,611 +0.51(+2.48%)
Jan 30, 2017 20.83 20.83 20.53 20.57 39,181 -0.24(-1.17%)
Jan 27, 2017 20.76 20.88 20.70 20.81 41,267 +0.05(+0.24%)
Jan 26, 2017 20.79 20.81 20.54 20.76 58,196 +0.07(+0.34%)
Jan 25, 2017 20.75 20.92 20.51 20.69 74,872 +0.09(+0.44%)
Jan 24, 2017 20.28 20.64 20.20 20.60 49,506 +0.45(+2.25%)
Jan 23, 2017 20.17 20.18 19.96 20.15 55,771 +0.08(+0.38%)
Jan 20, 2017 20.08 20.21 19.93 20.07 49,982 -0.06(-0.31%)
Jan 19, 2017 20.11 20.21 20.02 20.14 69,541 -0.09(-0.45%)
Jan 18, 2017 20.69 20.73 20.14 20.23 51,554 -0.52(-2.52%)
Jan 17, 2017 20.58 20.82 20.58 20.75 53,210 +0.34(+1.67%)
Jan 13, 2017 20.41 20.41 20.41 0 +0.04(+0.21%)
Jan 12, 2017 20.53 20.64 20.22 20.37 70,305 -0.17(-0.82%)
Jan 11, 2017 20.36 20.53 20.19 20.53 57,612 +0.27(+1.34%)
Jan 10, 2017 20.33 20.50 20.23 20.26 50,512 -0.11(-0.55%)
Jan 09, 2017 20.37 20.39 20.27 20.37 107,370 -0.05(-0.24%)
Jan 06, 2017 20.45 20.52 20.42 20.42 28,128 +0.01(+0.07%)
Jan 05, 2017 20.46 20.54 20.30 20.41 51,173 -0.01(-0.03%)
Jan 04, 2017 20.41 20.48 20.36 20.41 45,715 +0.19(+0.93%)
Jan 03, 2017 20.75 20.82 20.01 20.23 84,144 -0.49(-2.36%)
Dec 30, 2016 20.71 20.71 20.71 0 +0.02(+0.10%)
Dec 29, 2016 20.53 20.71 20.41 20.69 63,019 +0.29(+1.44%)
Dec 28, 2016 20.41 20.56 20.27 20.40 58,758 -0.06(-0.27%)
Dec 27, 2016 20.36 20.54 20.26 20.46 29,079 +0.09(+0.45%)
Dec 23, 2016 20.37 20.37 20.37 0 +0.27(+1.35%)
Dec 22, 2016 19.93 20.20 19.91 20.09 50,197 +0.06(+0.31%)
Dec 21, 2016 20.00 20.18 19.94 20.03 40,737 -0.06(-0.28%)
Dec 20, 2016 20.19 20.19 19.91 20.09 60,543 -0.07(-0.35%)
Dec 19, 2016 20.46 20.46 20.13 20.16 50,291 -0.16(-0.79%)
Dec 16, 2016 20.07 20.44 20.07 20.32 60,414 +0.29(+1.43%)
Dec 15, 2016 20.05 20.22 19.77 20.03 57,527 -0.13(-0.66%)
Dec 14, 2016 20.52 20.56 20.11 20.16 65,387 -0.24(-1.19%)
Dec 13, 2016 20.35 20.60 20.35 20.41 91,074 +0.01(+0.03%)
Dec 12, 2016 20.60 20.66 20.32 20.40 64,683 -0.13(-0.65%)
Dec 09, 2016 20.58 20.71 20.48 20.53 55,036 +0.00(+0.00%)
Dec 08, 2016 20.42 20.54 20.26 20.53 59,507 -0.01(-0.03%)
Dec 07, 2016 20.44 20.65 20.35 20.54 52,785 +0.20(+0.99%)
Dec 06, 2016 20.67 20.67 20.25 20.34 57,575 -0.26(-1.25%)
Dec 05, 2016 20.71 20.71 20.48 20.60 35,486 -0.03(-0.14%)
Dec 02, 2016 20.51 20.63 20.39 20.62 21,417 +0.20(+0.96%)
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.