Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.75 20.98 19.61 20.68 3,293,174 +1.30(+6.71%)
Jul 30, 2020 21.28 21.45 19.37 19.38 4,582,981 -1.57(-7.48%)
Jul 29, 2020 19.99 21.02 19.92 20.94 1,930,260 +1.02(+5.12%)
Jul 28, 2020 20.13 20.22 19.12 19.92 3,587,104 -0.20(-1.01%)
Jul 27, 2020 20.38 20.40 19.70 20.13 1,721,839 -0.17(-0.85%)
Jul 24, 2020 20.70 20.85 20.15 20.30 1,719,130 -0.71(-3.38%)
Jul 23, 2020 21.30 21.44 20.94 21.01 1,427,559 -0.43(-2.02%)
Jul 22, 2020 21.66 21.75 21.36 21.44 1,108,289 -0.30(-1.39%)
Jul 21, 2020 21.56 21.75 21.51 21.74 1,272,519 +0.33(+1.56%)
Jul 20, 2020 21.54 21.72 21.22 21.41 1,272,070 +0.03(+0.16%)
Jul 17, 2020 20.62 21.38 20.51 21.38 1,400,802 +0.87(+4.25%)
Jul 16, 2020 20.56 20.60 20.21 20.51 974,528 +0.01(+0.04%)
Jul 15, 2020 19.93 20.50 19.93 20.50 1,198,912 +0.69(+3.47%)
Jul 14, 2020 18.99 19.82 18.95 19.81 1,244,779 +0.75(+3.92%)
Jul 13, 2020 18.83 19.20 18.82 19.06 774,456 +0.33(+1.74%)
Jul 10, 2020 19.14 19.19 18.66 18.74 694,795 -0.38(-1.99%)
Jul 09, 2020 19.12 19.16 18.86 19.12 1,216,695 +0.08(+0.44%)
Jul 08, 2020 18.85 19.12 18.73 19.03 628,869 +0.30(+1.60%)
Jul 07, 2020 18.91 18.91 18.43 18.73 909,491 -0.17(-0.91%)
Jul 06, 2020 19.19 19.31 18.83 18.91 516,750 -0.09(-0.48%)
Jul 02, 2020 18.52 19.00 18.49 19.00 626,750 +0.53(+2.84%)
Jul 01, 2020 18.57 18.65 18.39 18.47 450,162 +0.10(+0.54%)
Jun 30, 2020 18.30 18.41 18.13 18.37 665,299 +0.17(+0.95%)
Jun 29, 2020 18.14 18.48 17.96 18.20 504,502 +0.02(+0.08%)
Jun 26, 2020 18.59 18.62 18.08 18.18 823,587 -0.34(-1.82%)
Jun 25, 2020 18.15 18.52 17.93 18.52 663,729 +0.27(+1.49%)
Jun 24, 2020 18.78 18.78 18.12 18.25 1,000,837 -0.54(-2.86%)
Jun 23, 2020 19.37 19.37 18.64 18.79 774,159 -0.23(-1.19%)
Jun 22, 2020 19.17 19.34 18.79 19.01 1,348,918 +0.23(+1.23%)
Jun 19, 2020 18.96 19.31 18.68 18.78 1,385,941 -0.06(-0.33%)
Jun 18, 2020 18.81 19.03 18.58 18.84 474,330 -0.16(-0.85%)
Jun 17, 2020 18.84 19.21 18.71 19.01 783,612 +0.31(+1.68%)
Jun 16, 2020 19.11 19.11 18.22 18.69 1,008,090 +0.12(+0.66%)
Jun 15, 2020 17.66 18.60 17.62 18.57 721,615 +0.39(+2.15%)
Jun 12, 2020 18.09 18.38 17.71 18.18 1,304,860 +0.50(+2.82%)
Jun 11, 2020 18.22 18.30 17.63 17.68 1,237,724 -1.10(-5.86%)
Jun 10, 2020 19.07 19.16 18.70 18.78 1,155,877 -0.26(-1.37%)
Jun 09, 2020 18.94 19.09 18.54 19.04 958,085 -0.09(-0.46%)
Jun 08, 2020 18.67 19.10 18.62 19.13 1,512,835 +0.64(+3.49%)
Jun 05, 2020 18.49 18.80 18.39 18.48 1,419,052 +0.11(+0.58%)
Jun 04, 2020 18.70 18.82 18.19 18.38 1,403,659 -0.33(-1.76%)
Jun 03, 2020 18.65 18.85 18.45 18.71 3,645,404 +0.15(+0.78%)
Jun 02, 2020 18.54 18.60 18.44 18.56 2,479,420 +0.05(+0.25%)
Jun 01, 2020 18.44 18.64 18.37 18.51 1,949,886 -0.22(-1.19%)
May 29, 2020 18.59 18.74 18.32 18.74 2,460,854 +0.33(+1.77%)
May 28, 2020 18.54 18.55 18.35 18.41 1,468,391 +0.13(+0.69%)
May 27, 2020 18.06 18.31 18.06 18.28 3,567,058 -0.71(-3.74%)
May 26, 2020 18.78 19.18 18.71 18.99 658,195 +0.88(+4.87%)
May 22, 2020 18.25 18.37 17.97 18.11 420,397 -0.19(-1.06%)
May 21, 2020 18.21 18.57 18.06 18.31 353,053 -0.10(-0.53%)
May 20, 2020 18.58 18.58 18.10 18.40 815,404 +0.17(+0.94%)
May 19, 2020 18.99 19.03 18.22 18.23 722,871 -0.87(-4.57%)
May 18, 2020 18.11 19.30 18.03 19.11 749,571 +1.23(+6.90%)
May 15, 2020 17.56 17.87 17.29 17.87 457,885 -0.19(-1.03%)
May 14, 2020 17.51 18.06 17.23 18.06 1,166,538 +0.18(+1.00%)
May 13, 2020 18.88 18.88 17.72 17.88 810,336 -0.76(-4.09%)
May 12, 2020 19.25 19.61 18.50 18.64 665,357 -0.35(-1.87%)
May 11, 2020 18.67 19.02 18.30 19.00 632,274 +0.40(+2.15%)
May 08, 2020 18.21 18.64 18.09 18.60 553,210 +0.49(+2.68%)
May 07, 2020 17.96 18.12 17.64 18.11 739,246 +0.47(+2.69%)
May 06, 2020 17.53 17.93 17.46 17.64 676,812 +0.24(+1.35%)
May 05, 2020 16.90 17.51 16.90 17.40 852,838 +0.73(+4.39%)
May 04, 2020 16.68 17.25 16.62 16.67 697,947 -0.20(-1.20%)
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.