Brookfield Renewable (NY: BEP )

48.81 USD -0.16 (-0.33%)
Streaming Delayed Price Updated: 1:12 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 49.14 49.64 48.10 48.97 623,673 +1.10(+2.30%)
Jan 20, 2021 47.65 48.45 47.49 47.87 651,268 +1.01(+2.16%)
Jan 19, 2021 46.52 47.28 45.34 46.86 594,756 +1.82(+4.04%)
Jan 15, 2021 45.10 45.48 43.69 45.04 644,100 -0.66(-1.44%)
Jan 14, 2021 47.61 47.94 45.03 45.70 677,132 -1.51(-3.20%)
Jan 13, 2021 47.50 47.75 46.93 47.21 404,249 -0.29(-0.61%)
Jan 12, 2021 47.51 48.24 47.30 47.50 495,146 -0.15(-0.31%)
Jan 11, 2021 48.50 48.50 47.10 47.65 768,244 -1.36(-2.77%)
Jan 08, 2021 49.22 49.87 48.85 49.01 623,600 +0.19(+0.39%)
Jan 07, 2021 49.20 49.70 48.16 48.82 785,233 +0.98(+2.05%)
Jan 06, 2021 47.01 49.19 46.57 47.84 1,433,264 +1.86(+4.05%)
Jan 05, 2021 44.50 46.15 44.34 45.98 502,631 +1.72(+3.89%)
Jan 04, 2021 43.56 44.92 43.34 44.26 728,042 +1.11(+2.57%)
Dec 31, 2020 43.15 43.15 43.15 464,970 +0.69(+1.63%)
Dec 30, 2020 42.71 43.42 42.33 42.46 464,970 +0.04(+0.09%)
Dec 29, 2020 42.00 42.63 41.72 42.42 491,865 +0.75(+1.80%)
Dec 28, 2020 42.20 42.30 41.41 41.67 374,162 -0.16(-0.38%)
Dec 24, 2020 41.18 42.20 41.18 41.83 195,000 +0.63(+1.53%)
Dec 23, 2020 41.34 42.70 41.06 41.20 453,052 +0.11(+0.27%)
Dec 22, 2020 40.16 41.44 39.82 41.09 759,673 +1.18(+2.96%)
Dec 21, 2020 38.66 40.12 38.45 39.91 672,972 +0.86(+2.20%)
Dec 18, 2020 39.71 39.80 38.90 39.05 853,400 -0.37(-0.94%)
Dec 17, 2020 39.53 39.86 39.08 39.42 665,945 +0.11(+0.28%)
Dec 16, 2020 41.65 41.69 39.00 39.31 808,352 -1.83(-4.45%)
Dec 15, 2020 41.06 41.65 40.47 41.14 515,144 +1.06(+2.64%)
Dec 14, 2020 40.11 40.56 39.36 40.08 682,600 -17.95(-30.93%)
Dec 11, 2020 57.54 58.20 57.43 58.03 137,900 +0.04(+0.07%)
Dec 10, 2020 56.89 58.05 55.90 57.99 238,323 +1.00(+1.75%)
Dec 09, 2020 58.63 58.94 56.37 56.99 337,491 -1.48(-2.53%)
Dec 08, 2020 58.53 58.70 58.25 58.47 219,909 +0.18(+0.31%)
Dec 07, 2020 59.21 59.21 57.95 58.29 344,635 -0.80(-1.35%)
Dec 04, 2020 60.81 60.81 58.42 59.09 283,600 -0.85(-1.42%)
Dec 03, 2020 59.96 61.18 59.78 59.94 254,372 +0.05(+0.08%)
Dec 02, 2020 61.00 61.23 58.61 59.89 418,232 -1.10(-1.80%)
Dec 01, 2020 64.49 64.64 60.87 60.99 434,298 -2.59(-4.07%)
Nov 30, 2020 63.50 63.86 62.58 63.58 358,180 +0.43(+0.68%)
Nov 27, 2020 62.53 63.48 62.42 63.15 212,400 +0.26(+0.41%)
Nov 25, 2020 61.05 62.89 61.05 62.89 386,200 +2.11(+3.47%)
Nov 24, 2020 59.53 61.89 59.53 60.78 492,583 +1.73(+2.93%)
Nov 23, 2020 58.94 59.99 58.00 59.05 878,141 +1.66(+2.89%)
Nov 20, 2020 56.12 57.65 56.02 57.39 259,300 +1.15(+2.04%)
Nov 19, 2020 56.17 56.51 55.57 56.24 205,405 -0.14(-0.25%)
Nov 18, 2020 57.09 57.63 56.32 56.38 284,062 -0.64(-1.12%)
Nov 17, 2020 57.36 57.86 56.91 57.02 268,852 -0.28(-0.49%)
Nov 16, 2020 58.55 58.74 56.75 57.30 328,752 -0.30(-0.52%)
Nov 13, 2020 59.29 59.33 57.37 57.60 349,700 -1.28(-2.17%)
Nov 12, 2020 58.78 60.12 58.12 58.88 275,730 -0.51(-0.86%)
Nov 11, 2020 58.08 59.70 58.08 59.39 300,715 +2.02(+3.52%)
Nov 10, 2020 60.02 60.42 57.14 57.37 481,467 -2.36(-3.95%)
Nov 09, 2020 64.21 64.94 59.62 59.73 721,835 +0.62(+1.05%)
Nov 06, 2020 58.89 59.21 57.71 59.11 256,800 +1.61(+2.80%)
Nov 05, 2020 57.00 58.45 57.00 57.50 287,949 +1.59(+2.84%)
Nov 04, 2020 57.80 58.34 55.69 55.91 450,742 -1.89(-3.27%)
Nov 03, 2020 57.97 59.34 57.40 57.80 388,604 +0.79(+1.39%)
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.