Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 25.58 25.72 25.47 25.53 45,469 +0.01(+0.06%)
Aug 31, 2017 25.44 25.56 25.28 25.52 54,142 +0.09(+0.35%)
Aug 30, 2017 25.71 25.72 25.34 25.43 68,067 -0.26(-1.03%)
Aug 29, 2017 25.82 25.82 25.57 25.69 146,464 -0.03(-0.10%)
Aug 28, 2017 25.87 25.93 25.66 25.72 114,453 +0.13(+0.51%)
Aug 25, 2017 25.47 25.82 25.29 25.59 93,667 +0.06(+0.23%)
Aug 24, 2017 25.38 25.69 25.29 25.53 80,725 +0.27(+1.06%)
Aug 23, 2017 25.20 25.51 25.12 25.26 45,857 +0.05(+0.20%)
Aug 22, 2017 25.27 25.42 25.11 25.21 63,195 +0.05(+0.20%)
Aug 21, 2017 25.24 25.52 25.07 25.16 93,504 -0.07(-0.26%)
Aug 18, 2017 25.06 25.23 24.97 25.23 49,817 +0.26(+1.04%)
Aug 17, 2017 24.86 25.23 24.86 24.97 46,855 +0.12(+0.47%)
Aug 16, 2017 24.57 24.85 24.49 24.85 42,751 +0.28(+1.15%)
Aug 15, 2017 24.15 24.57 24.06 24.57 90,148 +0.38(+1.59%)
Aug 14, 2017 24.18 24.34 24.06 24.19 72,368 +0.04(+0.18%)
Aug 11, 2017 24.04 24.24 23.84 24.14 77,573 -0.12(-0.48%)
Aug 10, 2017 24.34 24.42 23.85 24.26 361,022 -0.12(-0.47%)
Aug 09, 2017 24.32 24.37 24.20 24.37 97,717 -0.09(-0.38%)
Aug 08, 2017 24.87 24.87 24.31 24.47 190,993 -0.85(-3.37%)
Aug 07, 2017 24.66 25.32 24.50 25.32 158,527 +0.79(+3.21%)
Aug 04, 2017 24.38 24.62 24.31 24.53 65,909 +0.12(+0.47%)
Aug 03, 2017 24.40 24.55 24.27 24.42 65,229 +0.08(+0.33%)
Aug 02, 2017 24.21 24.37 24.18 24.34 55,264 +0.11(+0.45%)
Aug 01, 2017 24.45 24.45 24.14 24.23 53,796 -0.21(-0.86%)
Jul 31, 2017 24.50 24.50 24.28 24.44 50,978 -0.04(-0.18%)
Jul 28, 2017 24.38 24.50 24.00 24.48 84,735 +0.25(+1.01%)
Jul 27, 2017 24.49 24.49 24.18 24.24 93,281 -0.27(-1.09%)
Jul 26, 2017 24.38 24.53 24.32 24.50 67,302 +0.12(+0.50%)
Jul 25, 2017 24.40 24.42 24.15 24.38 83,065 +0.04(+0.18%)
Jul 24, 2017 24.34 24.40 24.20 24.34 87,226 +0.11(+0.45%)
Jul 21, 2017 24.22 24.31 24.09 24.23 92,720 +0.01(+0.06%)
Jul 20, 2017 24.29 24.34 24.18 24.21 58,608 -0.07(-0.30%)
Jul 19, 2017 23.87 24.33 23.87 24.29 81,053 +0.44(+1.85%)
Jul 18, 2017 23.74 23.85 23.69 23.85 50,411 +0.16(+0.67%)
Jul 17, 2017 23.72 23.78 23.57 23.69 49,162 -0.15(-0.64%)
Jul 14, 2017 23.60 24.06 23.60 23.84 80,169 +0.29(+1.23%)
Jul 13, 2017 23.64 23.64 23.49 23.55 63,823 -0.07(-0.31%)
Jul 12, 2017 23.30 23.66 23.19 23.62 87,759 +0.45(+1.94%)
Jul 11, 2017 23.14 23.26 23.11 23.17 70,152 -0.19(-0.81%)
Jul 10, 2017 23.48 23.56 23.29 23.36 74,298 -0.05(-0.22%)
Jul 07, 2017 23.23 23.43 23.23 23.41 61,513 +0.16(+0.68%)
Jul 06, 2017 23.18 23.29 23.06 23.25 72,860 +0.09(+0.41%)
Jul 05, 2017 23.23 23.23 22.86 23.16 88,029 -0.15(-0.65%)
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.