Skip to main content

Brookfield Renewable (NY: BEP )

23.27 +0.12 (+0.52%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 12.36 12.46 12.24 12.32 398,572 -0.00(-0.03%)
Jul 30, 2019 12.35 12.38 12.27 12.33 239,042 -0.01(-0.06%)
Jul 29, 2019 12.32 12.37 12.29 12.33 263,278 -0.00(-0.03%)
Jul 26, 2019 12.37 12.42 12.31 12.34 234,765 -0.03(-0.25%)
Jul 25, 2019 12.46 12.47 12.26 12.37 656,619 -0.16(-1.26%)
Jul 24, 2019 12.41 12.54 12.35 12.53 518,337 +0.08(+0.66%)
Jul 23, 2019 12.46 12.46 12.32 12.44 726,153 +0.01(+0.11%)
Jul 22, 2019 12.46 12.54 12.38 12.43 438,968 +0.02(+0.19%)
Jul 19, 2019 12.43 12.46 12.38 12.41 254,547 -0.01(-0.11%)
Jul 18, 2019 12.37 12.46 12.31 12.42 273,451 +0.04(+0.33%)
Jul 17, 2019 12.41 12.43 12.36 12.38 284,174 +0.03(+0.22%)
Jul 16, 2019 12.37 12.41 12.30 12.35 276,563 +0.00(+0.00%)
Jul 15, 2019 12.37 12.41 12.28 12.35 267,065 +0.00(+0.00%)
Jul 12, 2019 12.49 12.51 12.27 12.35 1,006,263 -0.14(-1.13%)
Jul 11, 2019 12.37 12.55 12.37 12.49 653,251 +0.12(+1.00%)
Jul 10, 2019 12.34 12.46 12.23 12.37 539,335 +0.09(+0.70%)
Jul 09, 2019 12.35 12.35 12.18 12.28 540,161 -0.06(-0.50%)
Jul 08, 2019 12.37 12.41 12.28 12.34 417,533 -0.02(-0.19%)
Jul 05, 2019 12.28 12.39 12.07 12.37 569,605 -0.00(-0.03%)
Jul 03, 2019 12.23 12.42 12.23 12.37 387,785 +0.21(+1.72%)
Jul 02, 2019 12.02 12.22 11.93 12.16 750,051 +0.16(+1.38%)
Jul 01, 2019 11.93 12.03 11.93 12.00 320,474 +0.11(+0.90%)
Jun 28, 2019 11.94 11.95 11.84 11.89 280,438 +0.01(+0.09%)
Jun 27, 2019 11.80 11.89 11.68 11.88 384,710 +0.04(+0.35%)
Jun 26, 2019 11.87 11.92 11.75 11.84 425,013 -0.03(-0.29%)
Jun 25, 2019 11.89 11.93 11.84 11.87 362,746 +0.00(+0.00%)
Jun 24, 2019 11.90 11.92 11.84 11.87 481,842 +0.03(+0.29%)
Jun 21, 2019 11.86 11.93 11.79 11.84 502,113 -0.02(-0.15%)
Jun 20, 2019 11.86 11.91 11.82 11.86 430,127 +0.08(+0.67%)
Jun 19, 2019 11.69 11.80 11.65 11.78 559,126 +0.10(+0.82%)
Jun 18, 2019 11.69 11.82 11.65 11.68 609,422 +0.04(+0.35%)
Jun 17, 2019 11.55 11.65 11.55 11.64 451,931 +0.10(+0.89%)
Jun 14, 2019 11.48 11.57 11.47 11.54 386,039 +0.04(+0.33%)
Jun 13, 2019 11.53 11.61 11.45 11.50 398,191 -0.05(-0.45%)
Jun 12, 2019 11.56 11.64 11.51 11.55 421,513 -0.01(-0.09%)
Jun 11, 2019 11.65 11.67 11.49 11.56 477,051 -0.00(-0.03%)
Jun 10, 2019 11.69 11.69 11.52 11.56 462,340 -0.03(-0.30%)
Jun 07, 2019 11.52 11.64 11.47 11.60 380,512 +0.15(+1.29%)
Jun 06, 2019 11.34 11.50 11.34 11.45 450,593 +0.15(+1.34%)
Jun 05, 2019 11.30 11.38 11.26 11.30 368,561 +0.05(+0.49%)
Jun 04, 2019 11.15 11.28 11.15 11.24 372,413 +0.10(+0.86%)
Jun 03, 2019 11.15 11.18 11.07 11.15 433,313 +0.08(+0.75%)
May 31, 2019 10.88 11.08 10.83 11.07 382,548 +0.12(+1.13%)
May 30, 2019 11.08 11.20 10.94 10.94 567,894 +0.01(+0.07%)
May 29, 2019 11.01 11.01 10.84 10.93 513,651 -0.08(-0.72%)
May 28, 2019 10.86 11.04 10.86 11.01 663,823 +0.22(+1.99%)
May 24, 2019 10.82 10.86 10.77 10.80 362,995 +0.03(+0.28%)
May 23, 2019 10.72 10.78 10.63 10.77 332,905 +0.04(+0.37%)
May 22, 2019 10.66 10.78 10.66 10.73 350,006 +0.03(+0.28%)
May 21, 2019 10.74 10.75 10.66 10.70 667,483 +0.04(+0.34%)
May 20, 2019 10.63 10.73 10.60 10.66 369,337 +0.07(+0.66%)
May 17, 2019 10.57 10.63 10.51 10.59 321,018 +0.04(+0.41%)
May 16, 2019 10.52 10.61 10.50 10.55 404,287 +0.03(+0.31%)
May 15, 2019 10.50 10.56 10.46 10.52 399,905 +0.04(+0.38%)
May 14, 2019 10.45 10.50 10.42 10.48 370,379 +0.04(+0.35%)
May 13, 2019 10.41 10.44 10.35 10.44 490,684 +0.02(+0.19%)
May 10, 2019 10.29 10.45 10.26 10.42 377,491 +0.18(+1.78%)
May 09, 2019 10.23 10.30 10.17 10.24 348,620 +0.00(+0.00%)
May 08, 2019 10.29 10.37 10.24 10.24 305,961 -0.07(-0.64%)
May 07, 2019 10.35 10.35 10.23 10.30 351,824 -0.05(-0.45%)
May 06, 2019 10.27 10.39 10.21 10.35 472,126 +0.02(+0.19%)
May 03, 2019 10.48 10.48 10.29 10.33 463,559 -0.08(-0.73%)
May 02, 2019 10.51 10.59 10.38 10.41 1,192,655 +0.02(+0.22%)
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.