Brookfield Renewable (NY: BEP )

32.31 +0.27 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(-0.48%)
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(+1.02%)
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%)
Jul 03, 2017 21.29 21.61 21.27 21.48 40,204 +0.19(+0.88%)
Jun 30, 2017 21.25 21.31 21.21 21.29 82,444 +0.05(+0.22%)
Jun 29, 2017 21.28 21.28 21.11 21.25 147,157 +0.01(+0.03%)
Jun 28, 2017 21.14 21.27 20.98 21.24 375,153 -0.78(-3.54%)
Jun 27, 2017 22.13 22.17 21.92 22.02 73,734 +0.07(+0.30%)
Jun 26, 2017 21.98 22.09 21.93 21.95 67,194 +0.04(+0.18%)
Jun 23, 2017 22.01 22.08 21.90 21.91 108,699 -0.15(-0.70%)
Jun 22, 2017 22.00 22.11 21.99 22.07 55,092 +0.12(+0.55%)
Jun 21, 2017 22.00 22.04 21.89 21.95 108,238 -0.09(-0.42%)
Jun 20, 2017 21.87 22.12 21.87 22.04 81,759 -0.06(-0.27%)
Jun 19, 2017 22.41 22.56 22.03 22.10 165,996 -0.54(-2.39%)
Jun 16, 2017 21.71 22.68 21.61 22.64 187,930 +0.93(+4.30%)
Jun 15, 2017 21.35 21.71 21.23 21.71 49,066 +0.28(+1.31%)
Jun 14, 2017 21.53 21.53 21.34 21.43 56,983 +0.01(+0.03%)
Jun 13, 2017 21.47 21.48 21.40 21.42 63,184 +0.13(+0.60%)
Jun 12, 2017 21.28 21.30 21.07 21.29 59,698 +0.19(+0.92%)
Jun 09, 2017 21.07 21.19 21.00 21.10 65,338 +0.07(+0.35%)
Jun 08, 2017 21.07 21.08 21.00 21.03 40,069 -0.06(-0.28%)
Jun 07, 2017 21.25 21.31 21.04 21.09 52,279 -0.19(-0.91%)
Jun 06, 2017 21.27 21.28 21.11 21.28 91,105 +0.11(+0.54%)
Jun 05, 2017 21.19 21.25 21.06 21.17 79,702 +0.03(+0.13%)
Jun 02, 2017 21.15 21.17 20.93 21.14 52,063 +0.04(+0.19%)
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.