Brookfield Renewable (NY: BEP )

31.23 +0.29 (+0.94%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.97 24.17 23.74 23.90 205,512 -0.01(-0.03%)
Jul 30, 2019 23.95 24.01 23.80 23.91 123,255 -0.01(-0.06%)
Jul 29, 2019 23.89 23.99 23.83 23.92 135,751 -0.01(-0.03%)
Jul 26, 2019 24.00 24.09 23.87 23.93 121,050 -0.06(-0.25%)
Jul 25, 2019 24.17 24.19 23.77 23.99 338,566 -0.31(-1.26%)
Jul 24, 2019 24.07 24.31 23.96 24.29 267,265 +0.16(+0.66%)
Jul 23, 2019 24.17 24.17 23.90 24.13 374,419 +0.03(+0.11%)
Jul 22, 2019 24.17 24.33 24.01 24.11 226,341 +0.05(+0.19%)
Jul 19, 2019 24.11 24.16 24.01 24.06 131,250 -0.03(-0.11%)
Jul 18, 2019 24.00 24.16 23.87 24.09 140,997 +0.08(+0.33%)
Jul 17, 2019 24.06 24.10 23.96 24.01 146,526 +0.05(+0.22%)
Jul 16, 2019 24.00 24.07 23.86 23.95 142,602 +0.00(+0.00%)
Jul 15, 2019 24.00 24.08 23.81 23.95 137,704 +0.00(+0.00%)
Jul 12, 2019 24.23 24.25 23.79 23.95 518,850 -0.27(-1.13%)
Jul 11, 2019 24.00 24.34 23.99 24.23 336,829 +0.24(+1.00%)
Jul 10, 2019 23.93 24.17 23.73 23.99 278,092 +0.17(+0.70%)
Jul 09, 2019 23.96 23.96 23.61 23.82 278,518 -0.12(-0.50%)
Jul 08, 2019 24.00 24.08 23.82 23.94 215,289 -0.05(-0.19%)
Jul 05, 2019 23.81 24.03 23.42 23.99 293,700 -0.01(-0.03%)
Jul 03, 2019 23.71 24.09 23.71 23.99 199,950 +0.41(+1.72%)
Jul 02, 2019 23.31 23.69 23.13 23.59 386,742 +0.32(+1.38%)
Jul 01, 2019 23.13 23.33 23.13 23.27 165,243 +0.21(+0.90%)
Jun 28, 2019 23.15 23.18 22.95 23.06 144,600 +0.02(+0.09%)
Jun 27, 2019 22.89 23.06 22.66 23.04 198,364 +0.08(+0.35%)
Jun 26, 2019 23.03 23.13 22.78 22.96 219,145 -0.07(-0.29%)
Jun 25, 2019 23.06 23.14 22.95 23.03 187,039 +0.00(+0.00%)
Jun 24, 2019 23.08 23.11 22.95 23.03 248,448 +0.07(+0.29%)
Jun 21, 2019 22.99 23.13 22.87 22.96 258,900 -0.03(-0.14%)
Jun 20, 2019 23.00 23.09 22.93 22.99 221,782 +0.15(+0.67%)
Jun 19, 2019 22.67 22.89 22.60 22.84 288,297 +0.19(+0.82%)
Jun 18, 2019 22.67 22.92 22.60 22.65 314,230 +0.08(+0.35%)
Jun 17, 2019 22.40 22.59 22.40 22.57 233,025 +0.20(+0.89%)
Jun 14, 2019 22.26 22.43 22.24 22.37 199,050 +0.07(+0.33%)
Jun 13, 2019 22.36 22.52 22.21 22.30 205,315 -0.10(-0.45%)
Jun 12, 2019 22.43 22.57 22.33 22.40 217,341 -0.02(-0.09%)
Jun 11, 2019 22.59 22.64 22.29 22.42 245,977 -0.01(-0.03%)
Jun 10, 2019 22.67 22.67 22.33 22.43 238,392 -0.07(-0.30%)
Jun 07, 2019 22.33 22.57 22.25 22.49 196,200 +0.29(+1.29%)
Jun 06, 2019 22.00 22.30 22.00 22.21 232,335 +0.29(+1.34%)
Jun 05, 2019 21.91 22.08 21.85 21.91 190,038 +0.11(+0.49%)
Jun 04, 2019 21.62 21.88 21.62 21.81 192,024 +0.19(+0.86%)
Jun 03, 2019 21.62 21.68 21.46 21.62 223,425 +0.16(+0.75%)
May 31, 2019 21.11 21.49 21.01 21.46 197,250 +0.24(+1.13%)
May 30, 2019 21.49 21.72 21.22 21.22 292,818 -0.79(-3.60%)
May 29, 2019 22.17 22.17 21.83 22.01 255,130 -0.16(-0.72%)
May 28, 2019 21.86 22.23 21.86 22.17 329,721 +0.43(+1.99%)
May 24, 2019 21.79 21.86 21.68 21.74 180,300 +0.06(+0.28%)
May 23, 2019 21.58 21.70 21.40 21.68 165,354 +0.08(+0.37%)
May 22, 2019 21.47 21.71 21.45 21.60 173,848 +0.06(+0.28%)
May 21, 2019 21.61 21.65 21.47 21.54 331,539 +0.07(+0.34%)
May 20, 2019 21.40 21.60 21.33 21.47 183,450 +0.14(+0.66%)
May 17, 2019 21.28 21.39 21.16 21.33 159,450 +0.09(+0.41%)
May 16, 2019 21.17 21.37 21.13 21.24 200,809 +0.07(+0.32%)
May 15, 2019 21.13 21.26 21.07 21.17 198,633 +0.08(+0.38%)
May 14, 2019 21.03 21.14 20.98 21.09 183,967 +0.07(+0.35%)
May 13, 2019 20.97 21.03 20.84 21.02 243,723 +0.04(+0.19%)
May 10, 2019 20.71 21.03 20.66 20.98 187,500 +0.37(+1.78%)
May 09, 2019 20.59 20.73 20.47 20.61 173,160 +0.00(+0.00%)
May 08, 2019 20.73 20.87 20.61 20.61 151,971 -0.13(-0.64%)
May 07, 2019 20.84 20.84 20.59 20.75 174,751 -0.09(-0.45%)
May 06, 2019 20.67 20.91 20.55 20.84 234,505 +0.04(+0.19%)
May 03, 2019 21.09 21.09 20.72 20.80 230,250 -0.15(-0.73%)
May 02, 2019 21.15 21.31 20.89 20.95 592,392 +0.05(+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.