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 (%)
Jan 31, 2019 12.61 12.61 12.48 12.51 432,613 -0.10(-0.79%)
Jan 30, 2019 12.68 12.68 12.55 12.61 391,718 +0.01(+0.07%)
Jan 29, 2019 12.60 12.63 12.50 12.60 404,418 +0.00(+0.03%)
Jan 28, 2019 12.64 12.65 12.52 12.60 452,206 -0.03(-0.24%)
Jan 25, 2019 12.51 12.63 12.45 12.63 311,901 +0.20(+1.61%)
Jan 24, 2019 12.38 12.46 12.33 12.43 292,700 +0.05(+0.39%)
Jan 23, 2019 12.35 12.39 12.20 12.38 234,583 +0.03(+0.28%)
Jan 22, 2019 12.36 12.37 12.26 12.35 371,441 -0.02(-0.18%)
Jan 18, 2019 12.28 12.40 12.22 12.37 379,214 +0.09(+0.74%)
Jan 17, 2019 12.21 12.31 12.19 12.28 328,467 +0.05(+0.43%)
Jan 16, 2019 12.27 12.32 12.11 12.22 398,669 -0.02(-0.14%)
Jan 15, 2019 12.24 12.25 12.02 12.24 356,418 +0.09(+0.71%)
Jan 14, 2019 12.32 12.32 12.14 12.15 346,395 -0.14(-1.13%)
Jan 11, 2019 12.36 12.37 12.25 12.29 380,137 -0.07(-0.53%)
Jan 10, 2019 12.38 12.39 12.26 12.36 336,452 -0.02(-0.14%)
Jan 09, 2019 12.31 12.38 12.15 12.38 327,646 +0.17(+1.42%)
Jan 08, 2019 12.31 12.31 12.05 12.20 489,565 +0.07(+0.61%)
Jan 07, 2019 12.09 12.27 12.02 12.13 477,764 +0.10(+0.87%)
Jan 04, 2019 11.81 12.02 11.70 12.02 560,408 +0.37(+3.20%)
Jan 03, 2019 11.48 11.72 11.42 11.65 601,670 +0.23(+2.05%)
Jan 02, 2019 11.24 11.52 11.24 11.42 937,972 +0.18(+1.62%)
Dec 31, 2018 11.27 11.40 11.17 11.24 1,022,151 +0.15(+1.37%)
Dec 28, 2018 11.02 11.20 10.98 11.08 620,114 +0.13(+1.15%)
Dec 27, 2018 11.04 11.05 10.65 10.96 626,366 -0.05(-0.43%)
Dec 26, 2018 10.73 11.01 10.68 11.01 450,498 +0.33(+3.13%)
Dec 24, 2018 10.94 10.94 10.63 10.67 459,899 -0.25(-2.26%)
Dec 21, 2018 11.07 11.15 10.91 10.92 524,907 -0.19(-1.72%)
Dec 20, 2018 11.06 11.26 11.06 11.11 780,707 -0.10(-0.93%)
Dec 19, 2018 11.32 11.38 11.18 11.21 563,073 -0.10(-0.84%)
Dec 18, 2018 11.41 11.44 11.26 11.31 877,180 -0.13(-1.14%)
Dec 17, 2018 11.76 11.82 11.40 11.44 552,392 -0.37(-3.16%)
Dec 14, 2018 11.70 11.86 11.63 11.81 359,389 +0.09(+0.74%)
Dec 13, 2018 11.71 11.78 11.66 11.73 362,819 +0.01(+0.11%)
Dec 12, 2018 11.77 11.89 11.70 11.71 648,217 -0.03(-0.22%)
Dec 11, 2018 11.83 11.90 11.73 11.74 309,769 -0.05(-0.40%)
Dec 10, 2018 11.95 12.03 11.76 11.79 498,514 -0.20(-1.63%)
Dec 07, 2018 12.15 12.22 11.96 11.98 388,205 -0.13(-1.07%)
Dec 06, 2018 12.11 12.14 11.86 12.11 842,569 -0.29(-2.34%)
Dec 04, 2018 12.45 12.59 12.31 12.40 597,292 -0.02(-0.14%)
Dec 03, 2018 12.56 12.56 12.36 12.42 340,544 +0.00(+0.03%)
Nov 30, 2018 12.36 12.42 12.27 12.42 239,285 +0.03(+0.25%)
Nov 29, 2018 12.44 12.45 12.29 12.38 315,285 -0.04(-0.31%)
Nov 28, 2018 12.31 12.42 12.19 12.42 511,148 +0.15(+1.26%)
Nov 27, 2018 12.23 12.30 12.21 12.27 317,627 +0.00(+0.04%)
Nov 26, 2018 12.42 12.44 12.15 12.26 463,899 +0.04(+0.35%)
Nov 23, 2018 12.11 12.24 12.06 12.22 230,766 +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 11.81 533,785 -0.18(-1.51%)
Nov 19, 2018 11.91 12.06 11.91 11.99 282,070 +0.08(+0.69%)
Nov 16, 2018 11.86 11.96 11.86 11.91 250,074 +0.05(+0.43%)
Nov 15, 2018 11.94 11.97 11.83 11.86 434,283 -0.12(-0.97%)
Nov 14, 2018 12.17 12.18 11.96 11.97 554,007 -0.16(-1.31%)
Nov 13, 2018 12.35 12.35 12.08 12.13 328,779 -0.18(-1.43%)
Nov 12, 2018 12.27 12.38 12.24 12.31 226,930 +0.07(+0.56%)
Nov 09, 2018 12.17 12.27 12.11 12.24 245,189 +0.02(+0.14%)
Nov 08, 2018 12.31 12.37 12.14 12.22 278,206 -0.09(-0.70%)
Nov 07, 2018 12.34 12.41 12.22 12.31 311,828 +0.12(+0.95%)
Nov 06, 2018 12.02 12.23 12.02 12.19 359,854 +0.13(+1.11%)
Nov 05, 2018 11.93 12.07 11.93 12.06 417,608 +0.21(+1.81%)
Nov 02, 2018 11.80 11.89 11.64 11.84 389,186 +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.