Brookfield Renewable (NY: BEP )

28.74 +0.04 (+0.14%)
Streaming Delayed Price Updated: 11:14 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.80 41.00 40.69 41.00 249,769 +0.21(+0.52%)
Dec 30, 2019 41.15 41.18 40.70 40.79 171,819 -0.34(-0.83%)
Dec 27, 2019 40.80 41.18 40.62 41.13 91,218 +0.33(+0.80%)
Dec 26, 2019 40.52 40.92 40.51 40.80 136,304 +0.28(+0.69%)
Dec 24, 2019 40.58 40.73 40.39 40.52 57,210 -0.09(-0.22%)
Dec 23, 2019 40.65 40.73 40.28 40.61 120,311 -0.04(-0.11%)
Dec 20, 2019 40.00 40.84 39.98 40.65 223,496 +0.39(+0.96%)
Dec 19, 2019 40.78 40.79 40.17 40.27 225,352 -0.55(-1.36%)
Dec 18, 2019 40.44 40.82 40.05 40.82 225,419 +0.40(+1.00%)
Dec 17, 2019 40.59 40.69 40.28 40.42 165,602 -0.21(-0.52%)
Dec 16, 2019 40.65 41.02 40.51 40.63 153,685 +0.14(+0.35%)
Dec 13, 2019 40.53 41.19 40.25 40.49 378,977 -0.46(-1.12%)
Dec 12, 2019 42.52 42.58 40.47 40.94 529,959 -1.49(-3.50%)
Dec 11, 2019 42.54 42.70 42.22 42.43 221,377 -0.16(-0.37%)
Dec 10, 2019 42.34 42.84 42.20 42.59 204,995 +0.43(+1.02%)
Dec 09, 2019 41.79 42.21 41.68 42.16 227,778 +0.42(+1.01%)
Dec 06, 2019 41.48 41.97 41.16 41.74 190,967 +0.15(+0.36%)
Dec 05, 2019 41.56 41.60 40.84 41.59 206,831 +0.16(+0.38%)
Dec 04, 2019 41.74 41.77 41.24 41.43 344,210 -0.26(-0.61%)
Dec 03, 2019 41.32 42.04 41.20 41.68 396,712 +0.18(+0.44%)
Dec 02, 2019 40.85 41.55 40.60 41.50 250,220 +0.66(+1.61%)
Nov 29, 2019 40.50 41.12 40.50 40.84 89,057 +0.36(+0.89%)
Nov 27, 2019 40.19 40.76 40.07 40.48 137,509 +0.48(+1.20%)
Nov 26, 2019 39.99 40.09 39.67 40.00 152,489 +0.15(+0.37%)
Nov 25, 2019 39.82 39.99 39.61 39.85 227,888 +0.14(+0.35%)
Nov 22, 2019 39.32 39.74 39.17 39.71 176,176 +0.37(+0.95%)
Nov 21, 2019 39.41 39.62 39.15 39.34 146,446 +0.03(+0.07%)
Nov 20, 2019 38.89 39.40 38.80 39.32 171,641 +0.26(+0.67%)
Nov 19, 2019 39.58 39.58 39.01 39.06 234,157 -0.44(-1.12%)
Nov 18, 2019 38.98 39.61 38.93 39.50 275,778 +0.68(+1.74%)
Nov 15, 2019 38.72 38.93 38.58 38.82 268,304 +0.34(+0.88%)
Nov 14, 2019 38.42 38.61 38.12 38.48 340,099 +0.04(+0.11%)
Nov 13, 2019 37.48 38.54 37.45 38.44 315,179 +0.96(+2.57%)
Nov 12, 2019 37.42 37.68 37.34 37.48 386,216 -0.10(-0.28%)
Nov 11, 2019 36.88 37.76 36.88 37.58 266,554 +0.58(+1.57%)
Nov 08, 2019 37.16 37.46 36.88 37.00 196,841 -0.24(-0.65%)
Nov 07, 2019 37.33 37.50 37.18 37.25 355,607 -0.16(-0.44%)
Nov 06, 2019 37.23 37.74 37.16 37.41 257,975 +0.28(+0.75%)
Nov 05, 2019 37.21 37.21 36.71 37.13 312,623 -0.03(-0.09%)
Nov 04, 2019 37.12 37.27 36.96 37.17 322,501 +0.16(+0.44%)
Nov 01, 2019 36.90 37.08 36.67 37.00 160,128 +0.16(+0.42%)
Oct 31, 2019 36.10 36.89 35.95 36.85 170,124 +0.90(+2.51%)
Oct 30, 2019 35.99 36.16 35.76 35.95 155,914 -0.02(-0.05%)
Oct 29, 2019 36.68 36.84 35.89 35.96 260,212 -0.68(-1.87%)
Oct 28, 2019 36.60 36.77 36.43 36.65 149,548 +0.11(+0.31%)
Oct 25, 2019 36.05 36.55 35.64 36.54 220,393 +0.51(+1.42%)
Oct 24, 2019 36.74 36.79 35.81 36.02 366,947 -0.67(-1.82%)
Oct 23, 2019 36.57 36.82 36.46 36.69 191,839 +0.03(+0.07%)
Oct 22, 2019 36.77 37.18 36.60 36.67 273,486 -0.20(-0.54%)
Oct 21, 2019 37.20 37.20 36.72 36.86 176,428 -0.08(-0.21%)
Oct 18, 2019 36.62 37.04 36.53 36.94 153,086 +0.43(+1.19%)
Oct 17, 2019 36.28 36.76 36.18 36.51 182,580 +0.34(+0.93%)
Oct 16, 2019 35.79 36.20 35.47 36.17 146,007 +0.44(+1.24%)
Oct 15, 2019 35.55 35.80 35.55 35.73 160,389 +0.01(+0.02%)
Oct 14, 2019 35.80 36.09 35.63 35.72 173,148 +0.07(+0.19%)
Oct 11, 2019 36.03 36.03 35.50 35.65 249,140 -0.25(-0.70%)
Oct 10, 2019 36.60 36.60 35.77 35.90 293,857 -0.66(-1.80%)
Oct 09, 2019 36.57 36.81 36.35 36.56 211,425 +0.05(+0.14%)
Oct 08, 2019 36.28 36.68 36.18 36.51 184,195 +0.14(+0.38%)
Oct 07, 2019 36.20 36.41 35.93 36.37 283,859 +0.35(+0.96%)
Oct 04, 2019 35.88 36.34 35.88 36.02 252,488 +0.22(+0.60%)
Oct 03, 2019 35.50 36.01 35.50 35.81 282,005 +0.42(+1.17%)
Oct 02, 2019 35.34 35.50 34.87 35.39 304,697 -0.01(-0.02%)
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.