Brookfield Renewable (NY: BEP )

31.30 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.77 19.97 19.77 19.82 97,740 +0.13(+0.64%)
Mar 30, 2017 19.81 19.83 19.65 19.69 57,075 -0.05(-0.24%)
Mar 29, 2017 19.58 19.75 19.49 19.74 54,339 +0.19(+0.99%)
Mar 28, 2017 19.62 19.73 19.45 19.55 128,289 +0.05(+0.24%)
Mar 27, 2017 19.44 19.64 19.33 19.50 48,298 +0.09(+0.48%)
Mar 24, 2017 19.22 19.52 19.20 19.41 63,325 +0.19(+0.97%)
Mar 23, 2017 19.19 19.37 19.19 19.22 39,093 +0.01(+0.03%)
Mar 22, 2017 18.87 19.21 18.81 19.21 50,004 +0.25(+1.30%)
Mar 21, 2017 19.24 19.24 18.93 18.97 77,140 -0.09(-0.49%)
Mar 20, 2017 19.17 19.21 18.95 19.06 65,512 -0.13(-0.69%)
Mar 17, 2017 19.23 19.33 19.19 19.19 57,945 -0.08(-0.42%)
Mar 16, 2017 19.31 19.41 19.12 19.27 65,244 +0.06(+0.31%)
Mar 15, 2017 18.82 19.30 18.78 19.21 155,860 +0.41(+2.16%)
Mar 14, 2017 18.97 19.00 18.75 18.81 82,867 -0.23(-1.23%)
Mar 13, 2017 19.19 19.19 18.97 19.04 136,228 -0.04(-0.21%)
Mar 10, 2017 19.10 19.15 19.04 19.08 130,353 +0.06(+0.32%)
Mar 09, 2017 19.05 19.09 18.97 19.02 74,847 -0.07(-0.38%)
Mar 08, 2017 19.15 19.20 19.02 19.09 153,456 -0.02(-0.10%)
Mar 07, 2017 19.18 19.21 19.07 19.11 112,059 -0.07(-0.38%)
Mar 06, 2017 19.37 19.37 19.15 19.19 78,090 -0.17(-0.90%)
Mar 03, 2017 19.42 19.47 19.27 19.36 140,220 -0.01(-0.07%)
Mar 02, 2017 19.59 19.59 19.37 19.37 267,666 -0.10(-0.51%)
Mar 01, 2017 19.59 19.66 19.42 19.47 200,311 +0.05(+0.27%)
Feb 28, 2017 19.87 19.89 19.42 19.42 240,906 -0.45(-2.25%)
Feb 27, 2017 20.01 20.05 19.83 19.87 72,508 -0.19(-0.96%)
Feb 24, 2017 20.11 20.11 19.87 20.06 83,709 -0.24(-1.18%)
Feb 23, 2017 20.01 20.37 19.97 20.30 194,829 +0.51(+2.56%)
Feb 22, 2017 19.81 19.90 19.71 19.79 66,612 +0.03(+0.17%)
Feb 21, 2017 19.75 19.79 19.59 19.76 132,190 +0.15(+0.78%)
Feb 17, 2017 19.61 19.61 19.61 0 -0.06(-0.31%)
Feb 16, 2017 19.71 19.77 19.58 19.67 82,618 +0.07(+0.34%)
Feb 15, 2017 19.44 19.61 19.44 19.60 72,667 +0.13(+0.65%)
Feb 14, 2017 19.71 19.71 19.41 19.47 81,190 -0.12(-0.61%)
Feb 13, 2017 19.55 19.71 19.55 19.59 93,525 +0.06(+0.31%)
Feb 10, 2017 19.73 19.81 19.50 19.53 109,822 -0.10(-0.51%)
Feb 09, 2017 19.75 19.85 19.61 19.63 88,362 -0.02(-0.10%)
Feb 08, 2017 19.63 19.76 19.58 19.65 50,241 -0.01(-0.03%)
Feb 07, 2017 19.82 19.93 19.66 19.66 68,146 -0.31(-1.57%)
Feb 06, 2017 20.07 20.07 19.68 19.97 63,199 -0.08(-0.40%)
Feb 03, 2017 19.91 20.46 19.68 20.05 157,276 +0.35(+1.76%)
Feb 02, 2017 19.91 20.09 19.69 19.71 68,712 -0.32(-1.60%)
Feb 01, 2017 20.01 20.05 19.83 20.03 35,902 -0.12(-0.60%)
Jan 31, 2017 19.73 20.15 19.73 20.15 82,243 +0.49(+2.48%)
Jan 30, 2017 19.91 19.91 19.62 19.66 40,992 -0.23(-1.17%)
Jan 27, 2017 19.85 19.95 19.79 19.89 43,174 +0.05(+0.23%)
Jan 26, 2017 19.87 19.89 19.63 19.85 60,885 +0.07(+0.34%)
Jan 25, 2017 19.83 20.00 19.60 19.78 78,331 +0.09(+0.44%)
Jan 24, 2017 19.39 19.73 19.30 19.69 51,793 +0.43(+2.25%)
Jan 23, 2017 19.28 19.29 19.08 19.26 58,348 +0.07(+0.38%)
Jan 20, 2017 19.19 19.32 19.05 19.19 52,291 -0.06(-0.31%)
Jan 19, 2017 19.22 19.31 19.14 19.25 72,754 -0.09(-0.45%)
Jan 18, 2017 19.77 19.82 19.25 19.33 53,937 -0.50(-2.52%)
Jan 17, 2017 19.67 19.90 19.67 19.83 55,669 +0.33(+1.67%)
Jan 13, 2017 19.51 19.51 19.51 0 +0.04(+0.21%)
Jan 12, 2017 19.63 19.73 19.33 19.47 73,554 -0.16(-0.82%)
Jan 11, 2017 19.46 19.63 19.30 19.63 60,274 +0.26(+1.34%)
Jan 10, 2017 19.43 19.59 19.33 19.37 52,846 -0.11(-0.55%)
Jan 09, 2017 19.47 19.49 19.37 19.47 112,332 -0.05(-0.24%)
Jan 06, 2017 19.55 19.61 19.52 19.52 29,428 +0.01(+0.07%)
Jan 05, 2017 19.55 19.63 19.41 19.51 53,538 -0.01(-0.03%)
Jan 04, 2017 19.51 19.57 19.46 19.51 47,827 +0.18(+0.93%)
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.