Skip to main content

Brookfield Renewable (NY: BEP )

26.16 -0.07 (-0.27%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.77 22.41 20.97 22.24 2,372,002 -0.35(-1.56%)
Feb 27, 2020 23.01 23.16 22.55 22.59 1,692,956 -0.75(-3.21%)
Feb 26, 2020 22.88 23.73 22.73 23.34 873,962 +0.27(+1.17%)
Feb 25, 2020 24.10 24.37 22.82 23.07 1,607,363 -1.03(-4.27%)
Feb 24, 2020 24.28 24.68 23.96 24.10 1,382,620 -0.90(-3.58%)
Feb 21, 2020 25.04 25.11 24.63 24.99 632,409 -0.11(-0.42%)
Feb 20, 2020 25.35 25.59 25.02 25.10 675,787 -0.16(-0.63%)
Feb 19, 2020 25.14 25.42 24.99 25.26 1,136,993 +0.30(+1.19%)
Feb 18, 2020 24.19 25.13 24.19 24.96 834,753 +0.79(+3.28%)
Feb 14, 2020 23.64 24.20 23.63 24.17 550,342 +0.54(+2.27%)
Feb 13, 2020 23.60 23.74 23.51 23.63 535,399 +0.03(+0.11%)
Feb 12, 2020 23.66 23.77 23.47 23.61 478,676 +0.00(+0.02%)
Feb 11, 2020 23.40 23.67 23.40 23.60 435,259 +0.17(+0.72%)
Feb 10, 2020 23.14 23.55 23.10 23.43 576,080 +0.37(+1.62%)
Feb 07, 2020 23.16 23.30 22.75 23.06 731,610 -0.01(-0.06%)
Feb 06, 2020 22.00 23.75 22.00 23.07 1,819,043 +0.73(+3.26%)
Feb 05, 2020 21.83 22.35 21.83 22.35 575,756 +0.39(+1.78%)
Feb 04, 2020 21.88 22.14 21.83 21.96 787,984 +0.08(+0.34%)
Feb 03, 2020 21.53 22.07 21.51 21.88 1,096,318 +0.26(+1.21%)
Jan 31, 2020 21.20 21.66 21.19 21.62 719,436 +0.33(+1.54%)
Jan 30, 2020 20.94 21.39 20.94 21.29 433,607 +0.27(+1.29%)
Jan 29, 2020 21.07 21.17 20.90 21.02 683,703 +0.06(+0.27%)
Jan 28, 2020 20.54 21.05 20.45 20.96 820,030 +0.44(+2.16%)
Jan 27, 2020 20.56 20.65 20.43 20.52 854,861 -0.12(-0.60%)
Jan 24, 2020 20.62 20.74 20.57 20.64 421,155 +0.02(+0.11%)
Jan 23, 2020 20.56 20.66 20.50 20.62 394,977 +0.08(+0.41%)
Jan 22, 2020 20.79 20.83 20.50 20.54 656,603 -0.16(-0.75%)
Jan 21, 2020 20.55 20.86 20.51 20.69 783,247 +0.16(+0.80%)
Jan 17, 2020 20.53 20.60 20.41 20.53 867,336 +0.04(+0.19%)
Jan 16, 2020 20.67 20.85 20.46 20.49 844,026 -0.10(-0.50%)
Jan 15, 2020 20.47 20.69 20.40 20.59 1,016,134 +0.17(+0.85%)
Jan 14, 2020 20.47 20.62 20.38 20.42 1,214,568 -0.01(-0.04%)
Jan 13, 2020 21.28 21.28 20.43 20.43 2,738,138 -0.90(-4.20%)
Jan 10, 2020 21.45 21.63 21.30 21.32 213,959 -0.13(-0.60%)
Jan 09, 2020 20.82 21.51 20.82 21.45 338,709 +0.41(+1.94%)
Jan 08, 2020 20.86 21.08 20.82 21.04 327,107 +0.15(+0.70%)
Jan 07, 2020 20.85 21.02 20.72 20.90 234,122 +0.06(+0.30%)
Jan 06, 2020 20.62 20.84 20.54 20.83 372,158 +0.31(+1.51%)
Jan 03, 2020 20.16 20.60 20.00 20.52 325,786 +0.25(+1.25%)
Jan 02, 2020 20.69 20.77 20.16 20.27 475,071 -0.41(-1.99%)
Dec 31, 2019 20.58 20.68 20.53 20.68 495,105 +0.11(+0.52%)
Dec 30, 2019 20.76 20.78 20.53 20.58 340,587 -0.17(-0.83%)
Dec 27, 2019 20.58 20.78 20.49 20.75 180,817 +0.16(+0.80%)
Dec 26, 2019 20.44 20.64 20.43 20.58 270,188 +0.14(+0.69%)
Dec 24, 2019 20.47 20.55 20.38 20.44 113,405 -0.04(-0.22%)
Dec 23, 2019 20.51 20.55 20.32 20.49 238,487 -0.02(-0.11%)
Dec 20, 2019 20.18 20.60 20.17 20.51 443,024 +0.20(+0.96%)
Dec 19, 2019 20.57 20.58 20.27 20.31 446,704 -0.28(-1.36%)
Dec 18, 2019 20.40 20.59 20.20 20.59 446,837 +0.20(+1.00%)
Dec 17, 2019 20.48 20.53 20.32 20.39 328,264 -0.11(-0.52%)
Dec 16, 2019 20.50 20.69 20.43 20.50 304,643 +0.07(+0.35%)
Dec 13, 2019 20.45 20.78 20.31 20.43 751,225 -0.23(-1.12%)
Dec 12, 2019 21.45 21.48 20.42 20.66 1,050,509 -0.75(-3.50%)
Dec 11, 2019 21.46 21.54 21.30 21.41 438,824 -0.08(-0.37%)
Dec 10, 2019 21.36 21.61 21.29 21.49 406,351 +0.22(+1.02%)
Dec 09, 2019 21.08 21.29 21.03 21.27 451,513 +0.21(+1.01%)
Dec 06, 2019 20.93 21.17 20.76 21.05 378,543 +0.08(+0.36%)
Dec 05, 2019 20.97 20.99 20.60 20.98 409,990 +0.08(+0.38%)
Dec 04, 2019 21.06 21.07 20.81 20.90 682,309 -0.13(-0.61%)
Dec 03, 2019 20.85 21.21 20.78 21.03 786,381 +0.09(+0.44%)
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.