Skip to main content

Brookfield Renewable (NY: BEP )

26.33 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.61 12.61 12.48 12.51 432,677 -0.10(-0.79%)
Jan 30, 2019 12.68 12.68 12.55 12.61 391,776 +0.01(+0.07%)
Jan 29, 2019 12.60 12.63 12.50 12.60 404,477 +0.00(+0.03%)
Jan 28, 2019 12.64 12.65 12.52 12.60 452,272 -0.03(-0.24%)
Jan 25, 2019 12.51 12.63 12.45 12.63 311,947 +0.20(+1.61%)
Jan 24, 2019 12.38 12.46 12.33 12.43 292,743 +0.05(+0.39%)
Jan 23, 2019 12.35 12.39 12.20 12.38 234,617 +0.03(+0.28%)
Jan 22, 2019 12.36 12.37 12.26 12.34 371,496 -0.02(-0.18%)
Jan 18, 2019 12.28 12.40 12.21 12.37 379,270 +0.09(+0.74%)
Jan 17, 2019 12.21 12.31 12.18 12.27 328,515 +0.05(+0.43%)
Jan 16, 2019 12.27 12.32 12.11 12.22 398,727 -0.02(-0.14%)
Jan 15, 2019 12.24 12.24 12.02 12.24 356,470 +0.09(+0.71%)
Jan 14, 2019 12.32 12.32 12.14 12.15 346,445 -0.14(-1.13%)
Jan 11, 2019 12.36 12.37 12.24 12.29 380,192 -0.07(-0.53%)
Jan 10, 2019 12.38 12.39 12.26 12.36 336,501 -0.02(-0.14%)
Jan 09, 2019 12.31 12.37 12.14 12.37 327,694 +0.17(+1.42%)
Jan 08, 2019 12.31 12.31 12.05 12.20 489,637 +0.07(+0.61%)
Jan 07, 2019 12.09 12.27 12.01 12.13 477,834 +0.10(+0.87%)
Jan 04, 2019 11.81 12.02 11.69 12.02 560,490 +0.37(+3.20%)
Jan 03, 2019 11.48 11.72 11.42 11.65 601,758 +0.23(+2.05%)
Jan 02, 2019 11.23 11.52 11.23 11.42 938,110 +0.18(+1.62%)
Dec 31, 2018 11.27 11.40 11.17 11.23 1,022,301 +0.15(+1.37%)
Dec 28, 2018 11.02 11.20 10.98 11.08 620,205 +0.13(+1.15%)
Dec 27, 2018 11.04 11.05 10.65 10.96 626,458 -0.05(-0.43%)
Dec 26, 2018 10.73 11.01 10.68 11.00 450,564 +0.33(+3.13%)
Dec 24, 2018 10.93 10.93 10.63 10.67 459,966 -0.25(-2.26%)
Dec 21, 2018 11.06 11.15 10.90 10.92 524,984 -0.19(-1.72%)
Dec 20, 2018 11.06 11.26 11.06 11.11 780,822 -0.10(-0.93%)
Dec 19, 2018 11.32 11.38 11.18 11.21 563,155 -0.10(-0.84%)
Dec 18, 2018 11.41 11.44 11.26 11.31 877,309 -0.13(-1.14%)
Dec 17, 2018 11.75 11.82 11.39 11.44 552,473 -0.37(-3.16%)
Dec 14, 2018 11.70 11.86 11.63 11.81 359,442 +0.09(+0.74%)
Dec 13, 2018 11.71 11.78 11.65 11.72 362,873 +0.01(+0.11%)
Dec 12, 2018 11.77 11.89 11.70 11.71 648,312 -0.03(-0.22%)
Dec 11, 2018 11.83 11.90 11.72 11.74 309,814 -0.05(-0.40%)
Dec 10, 2018 11.95 12.03 11.76 11.78 498,587 -0.20(-1.63%)
Dec 07, 2018 12.15 12.22 11.96 11.98 388,262 -0.13(-1.08%)
Dec 06, 2018 12.11 12.14 11.86 12.11 842,693 -0.29(-2.34%)
Dec 04, 2018 12.45 12.59 12.31 12.40 597,380 -0.02(-0.14%)
Dec 03, 2018 12.56 12.56 12.36 12.42 340,594 +0.00(+0.03%)
Nov 30, 2018 12.36 12.42 12.27 12.41 239,320 +0.03(+0.25%)
Nov 29, 2018 12.44 12.44 12.29 12.38 315,331 -0.04(-0.31%)
Nov 28, 2018 12.31 12.42 12.19 12.42 511,223 +0.15(+1.26%)
Nov 27, 2018 12.23 12.30 12.21 12.27 317,674 +0.00(+0.04%)
Nov 26, 2018 12.42 12.44 12.15 12.26 463,967 +0.04(+0.35%)
Nov 23, 2018 12.11 12.24 12.06 12.22 230,800 +0.15(+1.25%)
Nov 21, 2018 12.07 12.07 12.07 0 +0.26(+2.22%)
Nov 20, 2018 11.96 12.00 11.78 11.81 533,863 -0.18(-1.51%)
Nov 19, 2018 11.91 12.06 11.91 11.99 282,111 +0.08(+0.69%)
Nov 16, 2018 11.85 11.96 11.85 11.91 250,111 +0.05(+0.44%)
Nov 15, 2018 11.94 11.97 11.83 11.85 434,347 -0.12(-0.97%)
Nov 14, 2018 12.16 12.18 11.96 11.97 554,088 -0.16(-1.31%)
Nov 13, 2018 12.35 12.35 12.08 12.13 328,828 -0.18(-1.43%)
Nov 12, 2018 12.27 12.37 12.24 12.31 226,963 +0.07(+0.56%)
Nov 09, 2018 12.16 12.27 12.11 12.24 245,225 +0.02(+0.14%)
Nov 08, 2018 12.31 12.37 12.14 12.22 278,247 -0.09(-0.70%)
Nov 07, 2018 12.34 12.40 12.22 12.31 311,873 +0.12(+0.95%)
Nov 06, 2018 12.02 12.23 12.02 12.19 359,906 +0.13(+1.11%)
Nov 05, 2018 11.93 12.07 11.93 12.06 417,669 +0.21(+1.81%)
Nov 02, 2018 11.80 11.88 11.64 11.84 389,243 +0.06(+0.47%)
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.