Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.59 18.74 18.32 18.74 2,460,854 +0.33(+1.77%)
May 28, 2020 18.54 18.55 18.35 18.41 1,468,391 +0.13(+0.69%)
May 27, 2020 18.06 18.31 18.06 18.28 3,567,058 -0.71(-3.74%)
May 26, 2020 18.78 19.18 18.71 18.99 658,195 +0.88(+4.87%)
May 22, 2020 18.25 18.37 17.97 18.11 420,397 -0.19(-1.06%)
May 21, 2020 18.21 18.57 18.06 18.31 353,053 -0.10(-0.53%)
May 20, 2020 18.58 18.58 18.10 18.40 815,404 +0.17(+0.94%)
May 19, 2020 18.99 19.03 18.22 18.23 722,871 -0.87(-4.57%)
May 18, 2020 18.11 19.30 18.03 19.11 749,571 +1.23(+6.90%)
May 15, 2020 17.56 17.87 17.29 17.87 457,885 -0.19(-1.03%)
May 14, 2020 17.51 18.06 17.23 18.06 1,166,538 +0.18(+1.00%)
May 13, 2020 18.88 18.88 17.72 17.88 810,336 -0.76(-4.09%)
May 12, 2020 19.25 19.61 18.50 18.64 665,357 -0.35(-1.87%)
May 11, 2020 18.67 19.02 18.30 19.00 632,274 +0.40(+2.15%)
May 08, 2020 18.21 18.64 18.09 18.60 553,210 +0.49(+2.68%)
May 07, 2020 17.96 18.12 17.64 18.11 739,246 +0.47(+2.69%)
May 06, 2020 17.53 17.93 17.46 17.64 676,812 +0.24(+1.35%)
May 05, 2020 16.90 17.51 16.90 17.40 852,838 +0.73(+4.39%)
May 04, 2020 16.68 17.25 16.62 16.67 697,947 -0.20(-1.20%)
May 01, 2020 16.88 17.18 16.85 16.87 976,821 -0.64(-3.65%)
Apr 30, 2020 17.82 17.82 16.95 17.51 739,371 -0.15(-0.87%)
Apr 29, 2020 17.78 18.08 17.66 17.66 1,695,122 +0.32(+1.83%)
Apr 28, 2020 17.47 17.78 17.19 17.35 678,004 +0.14(+0.82%)
Apr 27, 2020 16.43 17.28 16.38 17.21 951,884 +0.81(+4.94%)
Apr 24, 2020 16.40 16.70 16.23 16.39 715,478 -0.15(-0.88%)
Apr 23, 2020 16.53 16.88 16.46 16.54 730,042 -0.02(-0.14%)
Apr 22, 2020 16.61 16.80 16.39 16.56 443,864 +0.32(+1.95%)
Apr 21, 2020 16.70 17.17 16.23 16.25 680,320 -0.64(-3.80%)
Apr 20, 2020 17.05 17.37 16.49 16.89 1,451,790 -0.65(-3.68%)
Apr 17, 2020 17.25 17.59 17.03 17.53 731,277 +0.80(+4.78%)
Apr 16, 2020 16.79 17.13 16.45 16.73 396,967 +0.01(+0.04%)
Apr 15, 2020 17.04 17.08 16.64 16.73 654,023 -0.65(-3.74%)
Apr 14, 2020 17.07 17.79 17.03 17.38 747,988 +0.53(+3.13%)
Apr 13, 2020 17.12 17.12 16.09 16.85 491,797 -0.27(-1.59%)
Apr 09, 2020 16.99 17.63 16.91 17.12 1,228,524 +0.39(+2.32%)
Apr 08, 2020 16.17 17.00 16.08 16.73 909,755 +0.59(+3.68%)
Apr 07, 2020 16.81 16.99 15.92 16.14 1,360,617 +0.08(+0.49%)
Apr 06, 2020 15.55 16.39 15.33 16.06 1,050,907 +1.15(+7.74%)
Apr 03, 2020 15.12 15.40 14.68 14.91 821,783 -0.19(-1.26%)
Apr 02, 2020 14.87 15.44 14.71 15.10 1,197,294 +0.10(+0.70%)
Apr 01, 2020 14.87 15.49 14.69 14.99 1,275,560 -0.87(-5.51%)
Mar 31, 2020 15.72 16.76 15.57 15.87 1,398,118 +0.31(+2.02%)
Mar 30, 2020 15.20 15.71 14.68 15.55 1,250,192 +0.16(+1.07%)
Mar 27, 2020 15.34 15.92 14.87 15.39 1,381,152 -0.58(-3.60%)
Mar 26, 2020 15.49 16.69 15.44 15.97 2,065,580 +0.45(+2.91%)
Mar 25, 2020 13.59 16.28 13.15 15.51 2,801,434 +2.12(+15.81%)
Mar 24, 2020 12.07 13.57 11.96 13.40 2,199,658 +1.92(+16.69%)
Mar 23, 2020 13.00 13.09 11.24 11.48 2,768,463 -1.92(-14.30%)
Mar 20, 2020 13.67 14.11 13.12 13.40 1,877,060 +0.28(+2.14%)
Mar 19, 2020 12.97 13.58 11.76 13.12 2,237,242 -0.11(-0.85%)
Mar 18, 2020 14.10 14.19 11.88 13.23 3,268,940 -1.64(-11.05%)
Mar 17, 2020 14.00 15.02 13.27 14.87 3,720,805 +0.80(+5.65%)
Mar 16, 2020 14.04 15.00 13.47 14.08 2,174,169 -1.95(-12.14%)
Mar 13, 2020 15.42 16.19 14.94 16.02 1,906,247 +1.27(+8.58%)
Mar 12, 2020 14.79 15.49 13.46 14.76 2,999,130 -1.84(-11.09%)
Mar 11, 2020 17.55 17.68 16.34 16.60 2,066,309 -1.21(-6.78%)
Mar 10, 2020 18.68 18.81 17.47 17.80 2,030,990 -0.55(-3.01%)
Mar 09, 2020 18.50 19.47 17.93 18.36 2,427,826 -1.74(-8.66%)
Mar 06, 2020 20.01 20.14 19.61 20.10 1,243,519 -0.23(-1.14%)
Mar 05, 2020 20.14 20.38 19.83 20.33 958,530 -0.09(-0.42%)
Mar 04, 2020 20.61 20.81 20.26 20.41 960,605 +0.24(+1.20%)
Mar 03, 2020 20.44 20.91 20.00 20.17 1,680,952 -0.01(-0.06%)
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.