Brookfield Renewable (NY: BEP )

32.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.00 19.09 18.85 19.08 155,700 +0.05(+0.25%)
Nov 29, 2018 19.12 19.13 18.89 19.03 205,152 -0.23(-1.21%)
Nov 28, 2018 19.09 19.27 18.90 19.27 329,592 +0.24(+1.26%)
Nov 27, 2018 18.97 19.07 18.93 19.03 204,808 +0.01(+0.04%)
Nov 26, 2018 19.26 19.30 18.85 19.02 299,125 +0.07(+0.35%)
Nov 23, 2018 18.78 18.99 18.70 18.95 148,800 +0.23(+1.25%)
Nov 21, 2018 18.72 18.72 18.72 0 +0.41(+2.22%)
Nov 20, 2018 18.55 18.61 18.27 18.31 344,188 -0.28(-1.51%)
Nov 19, 2018 18.47 18.70 18.47 18.59 181,881 +0.13(+0.69%)
Nov 16, 2018 18.39 18.55 18.39 18.47 161,250 +0.08(+0.44%)
Nov 15, 2018 18.51 18.57 18.35 18.39 280,029 -0.18(-0.97%)
Nov 14, 2018 18.87 18.89 18.55 18.57 357,228 -0.25(-1.31%)
Nov 13, 2018 19.16 19.16 18.73 18.81 211,999 -0.27(-1.43%)
Nov 12, 2018 19.03 19.19 18.98 19.09 146,326 +0.11(+0.56%)
Nov 09, 2018 18.87 19.03 18.78 18.98 158,100 +0.03(+0.14%)
Nov 08, 2018 19.09 19.19 18.83 18.95 179,389 -0.13(-0.70%)
Nov 07, 2018 19.13 19.24 18.95 19.09 201,069 +0.18(+0.95%)
Nov 06, 2018 18.64 18.97 18.64 18.91 232,036 +0.21(+1.11%)
Nov 05, 2018 18.50 18.72 18.50 18.70 269,277 +0.33(+1.81%)
Nov 02, 2018 18.30 18.43 18.05 18.37 250,950 +0.09(+0.47%)
Nov 01, 2018 18.23 18.64 18.10 18.28 313,200 +0.11(+0.62%)
Oct 31, 2018 18.77 18.77 17.39 18.17 830,280 -0.48(-2.57%)
Oct 30, 2018 18.67 18.84 18.52 18.65 236,919 -0.12(-0.64%)
Oct 29, 2018 19.02 19.23 18.69 18.77 240,261 -0.26(-1.37%)
Oct 26, 2018 19.08 19.17 18.90 19.03 257,850 -0.13(-0.70%)
Oct 25, 2018 19.30 19.42 19.13 19.16 257,719 -0.14(-0.73%)
Oct 24, 2018 19.36 19.59 19.25 19.30 229,650 -0.02(-0.10%)
Oct 23, 2018 19.27 19.43 19.23 19.32 197,103 -0.15(-0.79%)
Oct 22, 2018 19.37 19.57 19.24 19.47 241,966 +0.11(+0.59%)
Oct 19, 2018 19.39 19.51 19.33 19.36 152,850 +0.00(+0.00%)
Oct 18, 2018 19.49 19.59 19.31 19.36 242,971 -0.19(-0.99%)
Oct 17, 2018 19.62 19.69 19.49 19.55 168,781 -0.11(-0.58%)
Oct 16, 2018 19.58 19.83 19.58 19.67 133,063 +0.13(+0.65%)
Oct 15, 2018 19.54 19.78 19.43 19.54 119,932 +0.02(+0.10%)
Oct 12, 2018 19.53 19.53 19.30 19.52 240,750 +0.18(+0.93%)
Oct 11, 2018 19.41 19.52 19.25 19.34 418,962 -0.21(-1.06%)
Oct 10, 2018 19.81 19.86 19.51 19.55 290,305 -0.31(-1.54%)
Oct 09, 2018 19.97 20.01 19.73 19.85 165,582 -0.17(-0.83%)
Oct 08, 2018 20.00 20.09 19.97 20.02 81,679 +0.08(+0.40%)
Oct 05, 2018 19.99 20.01 19.82 19.94 208,200 +0.02(+0.10%)
Oct 04, 2018 20.28 20.28 19.83 19.92 321,108 -0.37(-1.81%)
Oct 03, 2018 20.51 20.51 20.21 20.29 167,850 -0.17(-0.85%)
Oct 02, 2018 20.42 20.49 20.26 20.46 116,598 +0.03(+0.16%)
Oct 01, 2018 20.22 20.57 20.22 20.43 276,268 +0.27(+1.32%)
Sep 28, 2018 20.17 20.20 20.03 20.16 312,600 +0.03(+0.17%)
Sep 27, 2018 20.08 20.23 20.04 20.13 180,783 +0.05(+0.27%)
Sep 26, 2018 20.27 20.35 20.07 20.07 242,436 -0.12(-0.59%)
Sep 25, 2018 20.15 20.21 20.08 20.19 128,280 +0.03(+0.17%)
Sep 24, 2018 20.70 20.79 20.13 20.16 279,132 -0.54(-2.61%)
Sep 21, 2018 21.09 21.09 20.67 20.70 446,250 -0.26(-1.24%)
Sep 20, 2018 21.01 21.04 20.80 20.96 144,690 -0.03(-0.13%)
Sep 19, 2018 21.00 21.03 20.83 20.99 178,269 -0.01(-0.03%)
Sep 18, 2018 20.95 21.10 20.88 20.99 207,612 +0.15(+0.74%)
Sep 17, 2018 20.76 20.87 20.63 20.84 300,280 +0.18(+0.87%)
Sep 14, 2018 20.80 20.80 20.55 20.66 100,800 -0.04(-0.19%)
Sep 13, 2018 20.64 20.73 20.53 20.70 115,413 +0.11(+0.52%)
Sep 12, 2018 20.39 20.64 20.39 20.59 133,230 +0.18(+0.88%)
Sep 11, 2018 20.43 20.43 20.26 20.41 113,190 -0.01(-0.07%)
Sep 10, 2018 20.55 20.61 20.31 20.43 128,109 -0.09(-0.42%)
Sep 07, 2018 20.53 20.53 20.30 20.51 134,100 -0.06(-0.29%)
Sep 06, 2018 20.52 20.61 20.31 20.57 129,994 +0.10(+0.49%)
Sep 05, 2018 20.33 20.51 20.19 20.47 205,594 +0.18(+0.89%)
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.