Brookfield Renewable (NY: BEP )

27.70 -1.39 (-4.78%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.08 23.28 22.93 23.17 326,408 +0.12(+0.53%)
Apr 27, 2018 22.88 23.06 22.86 23.05 66,231 +0.18(+0.80%)
Apr 26, 2018 22.98 22.99 22.78 22.87 221,780 +0.04(+0.17%)
Apr 25, 2018 23.08 23.08 22.72 22.83 124,780 -0.31(-1.35%)
Apr 24, 2018 23.34 23.34 23.02 23.14 98,038 -0.11(-0.49%)
Apr 23, 2018 23.49 23.49 23.18 23.26 94,877 -0.14(-0.59%)
Apr 20, 2018 23.42 23.68 23.35 23.40 89,664 -0.16(-0.68%)
Apr 19, 2018 23.74 23.77 23.46 23.56 80,078 -0.18(-0.74%)
Apr 18, 2018 23.98 24.00 23.69 23.73 103,739 -0.21(-0.86%)
Apr 17, 2018 23.87 24.05 23.74 23.94 114,942 +0.21(+0.90%)
Apr 16, 2018 23.59 23.86 23.56 23.72 94,458 +0.14(+0.58%)
Apr 13, 2018 23.56 23.69 23.50 23.59 90,120 +0.09(+0.39%)
Apr 12, 2018 23.69 23.71 23.38 23.50 158,056 -0.18(-0.74%)
Apr 11, 2018 23.59 23.72 23.44 23.67 77,189 +0.03(+0.13%)
Apr 10, 2018 23.23 23.66 23.23 23.64 152,710 +0.42(+1.81%)
Apr 09, 2018 23.19 23.43 23.11 23.22 110,335 +0.09(+0.40%)
Apr 06, 2018 23.53 23.53 23.09 23.13 145,327 -0.36(-1.53%)
Apr 05, 2018 23.40 23.59 23.26 23.49 305,821 +0.14(+0.59%)
Apr 04, 2018 23.60 23.60 23.15 23.35 356,375 -0.21(-0.88%)
Apr 03, 2018 23.78 23.80 23.51 23.56 161,846 -0.04(-0.16%)
Apr 02, 2018 23.76 23.96 23.50 23.59 122,440 -0.19(-0.80%)
Mar 29, 2018 23.79 23.79 23.79 0 -0.05(-0.22%)
Mar 28, 2018 23.50 24.00 23.41 23.84 176,544 +0.35(+1.50%)
Mar 27, 2018 23.43 23.68 23.27 23.49 107,753 +0.18(+0.79%)
Mar 26, 2018 23.32 23.34 23.11 23.30 80,753 +0.11(+0.46%)
Mar 23, 2018 23.24 23.56 23.11 23.20 126,710 -0.04(-0.16%)
Mar 22, 2018 23.19 23.36 23.02 23.24 86,873 +0.02(+0.10%)
Mar 21, 2018 23.07 23.52 23.04 23.21 150,972 +0.34(+1.47%)
Mar 20, 2018 23.14 23.26 22.84 22.88 169,089 -0.20(-0.86%)
Mar 19, 2018 22.98 23.10 22.77 23.08 141,555 +0.17(+0.73%)
Mar 16, 2018 23.31 23.31 22.86 22.91 150,069 -0.37(-1.58%)
Mar 15, 2018 23.46 23.46 23.13 23.27 95,216 -0.13(-0.56%)
Mar 14, 2018 23.30 23.43 23.17 23.40 105,583 +0.13(+0.56%)
Mar 13, 2018 23.42 23.42 23.20 23.27 133,135 -0.11(-0.49%)
Mar 12, 2018 23.37 23.54 23.24 23.39 226,150 +0.13(+0.56%)
Mar 09, 2018 23.11 23.34 23.09 23.26 107,729 +0.18(+0.76%)
Mar 08, 2018 23.23 23.28 22.98 23.08 98,636 -0.06(-0.26%)
Mar 07, 2018 23.21 22.99 23.14 87,509 -0.05(-0.20%)
Mar 06, 2018 23.19 23.37 23.13 23.19 134,095 +0.02(+0.10%)
Mar 05, 2018 23.02 23.25 22.90 23.17 181,225 +0.08(+0.36%)
Mar 02, 2018 23.27 23.30 23.04 23.08 121,184 -0.32(-1.37%)
Mar 01, 2018 23.75 23.75 22.91 23.40 260,984 -0.18(-0.75%)
Feb 28, 2018 23.98 23.98 23.53 23.58 146,200 -0.41(-1.72%)
Feb 27, 2018 24.37 24.45 23.93 23.99 153,427 -0.02(-0.07%)
Feb 26, 2018 24.17 24.37 23.91 24.01 273,635 -0.01(-0.03%)
Feb 23, 2018 23.98 24.18 23.88 24.02 99,551 +0.23(+0.98%)
Feb 22, 2018 23.73 23.78 128,225 -0.20(-0.84%)
Feb 21, 2018 24.31 24.31 23.95 23.99 104,754 -0.32(-1.33%)
Feb 20, 2018 24.35 24.35 24.08 24.31 250,503 -0.04(-0.15%)
Feb 16, 2018 24.35 24.35 24.35 0 +0.00(+0.00%)
Feb 15, 2018 24.20 24.41 24.10 24.35 140,992 +0.30(+1.25%)
Feb 14, 2018 24.16 24.35 23.96 24.05 106,377 -0.13(-0.56%)
Feb 13, 2018 24.12 24.20 23.89 24.18 123,482 +0.13(+0.56%)
Feb 12, 2018 24.28 24.38 23.83 24.05 173,034 -0.01(-0.06%)
Feb 09, 2018 23.99 24.10 23.48 24.06 212,930 +0.07(+0.31%)
Feb 08, 2018 24.27 24.32 23.96 23.99 131,648 -0.05(-0.19%)
Feb 07, 2018 24.50 24.69 23.96 24.03 277,488 +0.07(+0.31%)
Feb 06, 2018 23.96 24.39 23.76 23.96 329,554 +0.18(+0.76%)
Feb 05, 2018 23.92 24.05 23.54 23.78 167,132 -0.31(-1.28%)
Feb 02, 2018 24.65 24.77 23.93 24.08 173,081 -0.82(-3.31%)
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.