Brookfield Renewable (NY: BEP )

28.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 23.11 23.45 23.08 23.31 37,048 +0.20(+0.88%)
Jun 30, 2017 23.06 23.13 23.02 23.11 75,971 +0.05(+0.22%)
Jun 29, 2017 23.09 23.09 22.90 23.06 135,604 +0.01(+0.03%)
Jun 28, 2017 22.94 23.08 22.77 23.05 345,700 -0.85(-3.54%)
Jun 27, 2017 24.01 24.06 23.79 23.90 67,945 +0.07(+0.30%)
Jun 26, 2017 23.85 23.98 23.80 23.82 61,918 +0.04(+0.18%)
Jun 23, 2017 23.88 23.96 23.77 23.78 100,165 -0.17(-0.69%)
Jun 22, 2017 23.87 23.99 23.87 23.95 50,766 +0.13(+0.55%)
Jun 21, 2017 23.87 23.92 23.76 23.82 99,740 -0.10(-0.42%)
Jun 20, 2017 23.74 24.00 23.74 23.92 75,340 -0.07(-0.27%)
Jun 19, 2017 24.32 24.48 23.90 23.98 152,964 -0.59(-2.39%)
Jun 16, 2017 23.56 24.61 23.45 24.57 173,176 +1.01(+4.30%)
Jun 15, 2017 23.17 23.56 23.04 23.56 45,214 +0.30(+1.31%)
Jun 14, 2017 23.37 23.37 23.16 23.25 52,509 +0.01(+0.03%)
Jun 13, 2017 23.30 23.31 23.22 23.24 58,224 +0.14(+0.59%)
Jun 12, 2017 23.09 23.11 22.87 23.11 55,011 +0.21(+0.92%)
Jun 09, 2017 22.87 22.99 22.79 22.90 60,208 +0.08(+0.35%)
Jun 08, 2017 22.86 22.87 22.79 22.82 36,923 -0.07(-0.28%)
Jun 07, 2017 23.06 23.13 22.83 22.88 48,175 -0.21(-0.91%)
Jun 06, 2017 23.08 23.09 22.90 23.09 83,953 +0.12(+0.54%)
Jun 05, 2017 22.99 23.06 22.85 22.97 73,445 +0.03(+0.13%)
Jun 02, 2017 22.95 22.97 22.71 22.94 47,976 +0.04(+0.19%)
Jun 01, 2017 22.83 22.90 22.70 22.90 81,829 +0.20(+0.89%)
May 31, 2017 22.77 22.77 22.51 22.70 66,283 -0.03(-0.13%)
May 30, 2017 23.02 23.02 22.70 22.72 166,908 -0.24(-1.04%)
May 26, 2017 23.08 23.08 22.72 22.96 62,184 +0.33(+1.47%)
May 25, 2017 22.85 22.89 22.57 22.63 98,570 -0.23(-0.99%)
May 24, 2017 22.79 22.86 22.59 22.86 109,330 -0.13(-0.56%)
May 23, 2017 23.33 23.36 22.90 22.98 117,745 -0.35(-1.49%)
May 22, 2017 22.98 23.39 22.98 23.33 58,999 +0.35(+1.51%)
May 19, 2017 22.66 23.07 22.59 22.98 79,687 +0.37(+1.63%)
May 18, 2017 22.61 22.72 22.32 22.61 168,290 +0.00(+0.00%)
May 17, 2017 22.52 22.65 22.36 22.61 108,441 -0.01(-0.06%)
May 16, 2017 22.70 22.86 22.53 22.63 119,093 +0.11(+0.50%)
May 15, 2017 22.42 22.52 22.32 22.52 73,236 +0.21(+0.92%)
May 12, 2017 22.32 22.52 22.20 22.31 133,460 -0.02(-0.10%)
May 11, 2017 22.28 22.49 22.26 22.33 103,094 +0.00(+0.00%)
May 10, 2017 22.22 22.39 22.09 22.33 78,951 +0.33(+1.52%)
May 09, 2017 22.20 22.22 21.90 22.00 90,315 -0.09(-0.39%)
May 08, 2017 22.13 22.21 21.88 22.08 90,353 +0.11(+0.48%)
May 05, 2017 21.65 22.20 21.65 21.98 89,344 +0.39(+1.81%)
May 04, 2017 21.64 21.70 21.45 21.59 128,606 -0.06(-0.29%)
May 03, 2017 21.49 21.70 21.45 21.65 168,040 -0.09(-0.39%)
May 02, 2017 21.49 21.79 21.37 21.74 144,923 +0.30(+1.42%)
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.