Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.70 32.99 32.55 32.58 133,165 -0.12(-0.37%)
Aug 29, 2019 32.52 32.73 32.25 32.70 222,015 +0.65(+2.02%)
Aug 28, 2019 32.01 32.25 31.90 32.05 228,906 +0.30(+0.94%)
Aug 27, 2019 31.92 32.05 31.64 31.75 224,385 +0.17(+0.54%)
Aug 26, 2019 31.19 31.68 31.19 31.58 129,695 +0.40(+1.29%)
Aug 23, 2019 31.77 31.88 31.10 31.18 194,908 -0.50(-1.59%)
Aug 22, 2019 31.97 32.02 31.61 31.68 173,724 -0.07(-0.22%)
Aug 21, 2019 31.59 31.84 31.59 31.75 180,994 +0.16(+0.51%)
Aug 20, 2019 31.59 31.84 31.47 31.59 230,574 +0.09(+0.27%)
Aug 19, 2019 31.20 31.54 31.08 31.50 228,038 +0.52(+1.68%)
Aug 16, 2019 30.59 31.25 30.59 30.98 151,569 +0.26(+0.83%)
Aug 15, 2019 30.58 30.92 30.49 30.73 255,671 +0.05(+0.17%)
Aug 14, 2019 30.56 30.74 30.35 30.67 184,036 +0.12(+0.39%)
Aug 13, 2019 30.58 30.78 30.48 30.56 195,089 -0.09(-0.28%)
Aug 12, 2019 30.73 30.90 30.48 30.64 119,134 -0.05(-0.17%)
Aug 09, 2019 30.61 30.81 30.53 30.69 112,681 +0.10(+0.33%)
Aug 08, 2019 30.53 30.70 30.31 30.59 163,191 +0.34(+1.13%)
Aug 07, 2019 30.56 30.56 30.14 30.25 220,932 -0.31(-1.01%)
Aug 06, 2019 30.73 30.83 30.30 30.56 245,050 -0.12(-0.39%)
Aug 05, 2019 30.63 30.90 30.50 30.67 135,112 -0.09(-0.28%)
Aug 02, 2019 30.88 30.96 30.62 30.76 184,601 -0.03(-0.11%)
Aug 01, 2019 30.73 31.14 30.52 30.79 212,281 +0.19(+0.61%)
Jul 31, 2019 30.69 30.95 30.40 30.61 160,481 -0.01(-0.03%)
Jul 30, 2019 30.67 30.74 30.48 30.61 96,247 -0.02(-0.06%)
Jul 29, 2019 30.60 30.73 30.51 30.63 106,006 -0.01(-0.03%)
Jul 26, 2019 30.73 30.85 30.57 30.64 94,526 -0.08(-0.25%)
Jul 25, 2019 30.95 30.97 30.44 30.72 264,381 -0.39(-1.26%)
Jul 24, 2019 30.83 31.14 30.68 31.11 208,703 +0.20(+0.66%)
Jul 23, 2019 30.95 30.95 30.61 30.91 292,378 +0.03(+0.11%)
Jul 22, 2019 30.95 31.15 30.74 30.87 176,746 +0.06(+0.19%)
Jul 19, 2019 30.88 30.94 30.75 30.81 102,491 -0.03(-0.11%)
Jul 18, 2019 30.73 30.94 30.56 30.85 110,102 +0.10(+0.33%)
Jul 17, 2019 30.81 30.86 30.69 30.74 114,419 +0.07(+0.22%)
Jul 16, 2019 30.73 30.83 30.56 30.67 111,355 +0.00(+0.00%)
Jul 15, 2019 30.73 30.83 30.50 30.67 107,531 +0.00(+0.00%)
Jul 12, 2019 31.02 31.06 30.47 30.67 405,161 -0.35(-1.13%)
Jul 11, 2019 30.73 31.17 30.72 31.02 263,024 +0.31(+1.00%)
Jul 10, 2019 30.65 30.95 30.38 30.72 217,158 +0.21(+0.70%)
Jul 09, 2019 30.68 30.68 30.24 30.50 217,490 -0.15(-0.50%)
Jul 08, 2019 30.73 30.83 30.50 30.66 168,115 -0.06(-0.19%)
Jul 05, 2019 30.49 30.77 29.99 30.72 229,345 -0.01(-0.03%)
Jul 03, 2019 30.37 30.85 30.37 30.73 156,137 +0.52(+1.72%)
Jul 02, 2019 29.86 30.34 29.62 30.21 302,000 +0.41(+1.38%)
Jul 01, 2019 29.62 29.88 29.62 29.80 129,035 +0.26(+0.90%)
Jun 28, 2019 29.65 29.68 29.39 29.53 112,915 +0.03(+0.09%)
Jun 27, 2019 29.32 29.53 29.02 29.50 154,899 +0.10(+0.35%)
Jun 26, 2019 29.49 29.62 29.17 29.40 171,127 -0.09(-0.29%)
Jun 25, 2019 29.53 29.63 29.39 29.49 146,056 +0.00(+0.00%)
Jun 24, 2019 29.56 29.60 29.39 29.49 194,009 +0.09(+0.29%)
Jun 21, 2019 29.45 29.62 29.29 29.40 202,170 -0.04(-0.15%)
Jun 20, 2019 29.45 29.57 29.37 29.45 173,186 +0.20(+0.67%)
Jun 19, 2019 29.03 29.31 28.94 29.25 225,126 +0.24(+0.82%)
Jun 18, 2019 29.03 29.35 28.94 29.01 245,377 +0.10(+0.35%)
Jun 17, 2019 28.69 28.93 28.69 28.91 181,965 +0.26(+0.89%)
Jun 14, 2019 28.51 28.73 28.48 28.65 155,434 +0.09(+0.33%)
Jun 13, 2019 28.63 28.84 28.44 28.56 160,327 -0.13(-0.45%)
Jun 12, 2019 28.72 28.91 28.59 28.69 169,718 -0.03(-0.09%)
Jun 11, 2019 28.92 28.99 28.55 28.71 192,079 -0.01(-0.03%)
Jun 10, 2019 29.03 29.03 28.60 28.72 186,156 -0.09(-0.30%)
Jun 07, 2019 28.60 28.90 28.49 28.80 153,209 +0.37(+1.29%)
Jun 06, 2019 28.17 28.56 28.17 28.44 181,426 +0.38(+1.34%)
Jun 05, 2019 28.06 28.28 27.98 28.06 148,397 +0.14(+0.49%)
Jun 04, 2019 27.69 28.02 27.69 27.93 149,948 +0.24(+0.86%)
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.