Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.78 22.41 20.97 22.24 2,371,655 -0.35(-1.56%)
Feb 27, 2020 23.01 23.16 22.56 22.59 1,692,707 -0.75(-3.21%)
Feb 26, 2020 22.88 23.73 22.73 23.34 873,834 +0.27(+1.17%)
Feb 25, 2020 24.10 24.38 22.83 23.07 1,607,127 -1.03(-4.27%)
Feb 24, 2020 24.29 24.69 23.96 24.10 1,382,417 -0.90(-3.58%)
Feb 21, 2020 25.05 25.11 24.64 25.00 632,316 -0.11(-0.42%)
Feb 20, 2020 25.35 25.59 25.02 25.10 675,688 -0.16(-0.63%)
Feb 19, 2020 25.14 25.42 25.00 25.26 1,136,826 +0.30(+1.19%)
Feb 18, 2020 24.19 25.13 24.19 24.97 834,630 +0.79(+3.29%)
Feb 14, 2020 23.64 24.20 23.64 24.17 550,261 +0.54(+2.27%)
Feb 13, 2020 23.60 23.75 23.52 23.64 535,320 +0.03(+0.11%)
Feb 12, 2020 23.66 23.78 23.48 23.61 478,606 +0.00(+0.02%)
Feb 11, 2020 23.40 23.68 23.40 23.60 435,196 +0.17(+0.72%)
Feb 10, 2020 23.15 23.56 23.10 23.44 575,996 +0.37(+1.62%)
Feb 07, 2020 23.16 23.30 22.76 23.06 731,503 -0.01(-0.06%)
Feb 06, 2020 22.00 23.75 22.00 23.08 1,818,776 +0.73(+3.26%)
Feb 05, 2020 21.83 22.36 21.83 22.35 575,671 +0.39(+1.78%)
Feb 04, 2020 21.88 22.14 21.83 21.96 787,868 +0.08(+0.34%)
Feb 03, 2020 21.54 22.07 21.51 21.88 1,096,157 +0.26(+1.21%)
Jan 31, 2020 21.20 21.66 21.20 21.62 719,330 +0.33(+1.54%)
Jan 30, 2020 20.94 21.39 20.94 21.29 433,543 +0.27(+1.29%)
Jan 29, 2020 21.07 21.18 20.90 21.02 683,602 +0.06(+0.27%)
Jan 28, 2020 20.54 21.06 20.45 20.96 819,910 +0.44(+2.16%)
Jan 27, 2020 20.57 20.65 20.44 20.52 854,736 -0.12(-0.60%)
Jan 24, 2020 20.63 20.75 20.57 20.65 421,093 +0.02(+0.11%)
Jan 23, 2020 20.56 20.67 20.50 20.62 394,919 +0.08(+0.41%)
Jan 22, 2020 20.79 20.83 20.50 20.54 656,506 -0.16(-0.75%)
Jan 21, 2020 20.56 20.86 20.52 20.69 783,132 +0.16(+0.80%)
Jan 17, 2020 20.53 20.61 20.41 20.53 867,209 +0.04(+0.19%)
Jan 16, 2020 20.68 20.85 20.46 20.49 843,902 -0.10(-0.50%)
Jan 15, 2020 20.47 20.69 20.40 20.59 1,015,985 +0.17(+0.85%)
Jan 14, 2020 20.47 20.62 20.38 20.42 1,214,390 -0.01(-0.04%)
Jan 13, 2020 21.28 21.28 20.43 20.43 2,737,736 -0.90(-4.20%)
Jan 10, 2020 21.45 21.63 21.30 21.32 213,928 -0.13(-0.60%)
Jan 09, 2020 20.83 21.51 20.83 21.45 338,660 +0.41(+1.94%)
Jan 08, 2020 20.86 21.08 20.83 21.04 327,059 +0.15(+0.70%)
Jan 07, 2020 20.85 21.03 20.72 20.90 234,087 +0.06(+0.30%)
Jan 06, 2020 20.63 20.85 20.55 20.84 372,104 +0.31(+1.51%)
Jan 03, 2020 20.16 20.61 20.01 20.53 325,738 +0.25(+1.25%)
Jan 02, 2020 20.69 20.77 20.17 20.27 475,001 -0.41(-1.99%)
Dec 31, 2019 20.58 20.69 20.53 20.69 495,032 +0.11(+0.52%)
Dec 30, 2019 20.76 20.78 20.53 20.58 340,537 -0.17(-0.83%)
Dec 27, 2019 20.59 20.78 20.49 20.75 180,790 +0.16(+0.80%)
Dec 26, 2019 20.45 20.65 20.44 20.59 270,149 +0.14(+0.69%)
Dec 24, 2019 20.47 20.55 20.38 20.45 113,388 -0.04(-0.22%)
Dec 23, 2019 20.51 20.55 20.32 20.49 238,452 -0.02(-0.11%)
Dec 20, 2019 20.18 20.61 20.17 20.51 442,959 +0.20(+0.96%)
Dec 19, 2019 20.57 20.58 20.27 20.32 446,638 -0.28(-1.36%)
Dec 18, 2019 20.41 20.60 20.21 20.60 446,771 +0.20(+1.00%)
Dec 17, 2019 20.48 20.53 20.33 20.39 328,216 -0.11(-0.52%)
Dec 16, 2019 20.51 20.69 20.44 20.50 304,598 +0.07(+0.35%)
Dec 13, 2019 20.45 20.78 20.31 20.43 751,115 -0.23(-1.12%)
Dec 12, 2019 21.45 21.48 20.42 20.66 1,050,355 -0.75(-3.50%)
Dec 11, 2019 21.47 21.55 21.30 21.41 438,760 -0.08(-0.37%)
Dec 10, 2019 21.36 21.61 21.29 21.49 406,292 +0.22(+1.02%)
Dec 09, 2019 21.08 21.30 21.03 21.27 451,446 +0.21(+1.01%)
Dec 06, 2019 20.93 21.18 20.77 21.06 378,488 +0.08(+0.36%)
Dec 05, 2019 20.97 20.99 20.61 20.98 409,930 +0.08(+0.38%)
Dec 04, 2019 21.06 21.08 20.81 20.90 682,209 -0.13(-0.61%)
Dec 03, 2019 20.85 21.21 20.79 21.03 786,265 +0.09(+0.45%)
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.