You are the owner of this page.

Brookfield Renewable (NY: BEP )

45.95 USD +0.02 (+0.04%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 45.95 46.09 45.16 45.95 401,394 +0.02(+0.04%)
Sep 17, 2020 45.04 45.97 45.04 45.93 290,493 +0.13(+0.28%)
Sep 16, 2020 45.85 46.19 45.55 45.80 342,883 +0.47(+1.04%)
Sep 15, 2020 44.63 45.89 44.60 45.33 229,884 +1.21(+2.74%)
Sep 14, 2020 44.68 44.72 43.67 44.12 239,002 -0.02(-0.05%)
Sep 11, 2020 44.11 44.63 43.89 44.14 152,500 +0.00(+0.00%)
Sep 10, 2020 45.37 45.37 44.09 44.14 199,495 -0.87(-1.93%)
Sep 09, 2020 44.98 45.25 44.74 45.01 143,196 +0.54(+1.21%)
Sep 08, 2020 44.50 44.97 44.25 44.47 234,489 -0.57(-1.27%)
Sep 04, 2020 45.14 45.67 44.43 45.04 415,200 -0.25(-0.55%)
Sep 03, 2020 45.87 46.09 44.59 45.29 246,297 -0.76(-1.65%)
Sep 02, 2020 45.16 46.18 44.87 46.05 315,996 +0.99(+2.20%)
Sep 01, 2020 45.35 45.35 44.17 45.06 272,610 -0.38(-0.84%)
Aug 31, 2020 46.49 46.75 45.36 45.44 317,360 -0.87(-1.88%)
Aug 28, 2020 47.34 47.43 46.20 46.31 454,800 -1.11(-2.34%)
Aug 27, 2020 47.65 48.22 47.36 47.42 300,202 -0.13(-0.27%)
Aug 26, 2020 46.36 47.55 46.21 47.55 282,964 +0.77(+1.65%)
Aug 25, 2020 47.59 47.65 46.64 46.78 415,782 -0.52(-1.10%)
Aug 24, 2020 46.39 47.30 46.10 47.30 740,100 +1.16(+2.51%)
Aug 21, 2020 46.47 46.63 46.00 46.14 536,800 -0.19(-0.41%)
Aug 20, 2020 44.50 46.42 44.29 46.33 491,558 +1.68(+3.76%)
Aug 19, 2020 43.62 44.89 43.55 44.65 834,630 +1.08(+2.48%)
Aug 18, 2020 43.88 44.19 43.52 43.57 221,029 -0.24(-0.55%)
Aug 17, 2020 43.42 44.26 43.42 43.81 441,722 +0.41(+0.94%)
Aug 14, 2020 43.71 43.92 43.28 43.40 457,300 -0.35(-0.80%)
Aug 13, 2020 44.92 44.94 43.65 43.75 350,459 -0.97(-2.17%)
Aug 12, 2020 44.99 45.56 44.62 44.72 295,154 +0.12(+0.27%)
Aug 11, 2020 45.26 46.13 44.46 44.60 323,263 -0.89(-1.96%)
Aug 10, 2020 45.28 45.61 44.80 45.49 383,300 +0.24(+0.53%)
Aug 07, 2020 44.50 45.50 43.67 45.25 627,200 +1.21(+2.75%)
Aug 06, 2020 43.79 44.19 43.40 44.04 362,459 +0.14(+0.32%)
Aug 05, 2020 44.00 44.12 43.24 43.90 528,597 +0.40(+0.92%)
Aug 04, 2020 44.75 44.83 42.94 43.50 1,225,232 -1.31(-2.92%)
Aug 03, 2020 43.33 45.99 43.26 44.81 969,128 +1.72(+3.99%)
Jul 31, 2020 41.15 43.72 40.86 43.09 1,580,200 +2.71(+6.71%)
Jul 30, 2020 44.35 44.70 40.37 40.38 2,199,102 -14.22(-26.04%)
Jul 29, 2020 52.11 54.79 51.94 54.60 740,382 +2.66(+5.12%)
Jul 28, 2020 52.49 52.72 49.85 51.94 1,375,891 -0.53(-1.01%)
Jul 27, 2020 53.13 53.18 51.36 52.47 660,439 -0.45(-0.85%)
Jul 24, 2020 53.98 54.35 52.53 52.92 659,400 -1.85(-3.38%)
Jul 23, 2020 55.54 55.90 54.59 54.77 547,563 -1.13(-2.02%)
Jul 22, 2020 56.48 56.70 55.70 55.90 425,102 -0.79(-1.39%)
Jul 21, 2020 56.21 56.71 56.08 56.69 488,095 +0.87(+1.56%)
Jul 20, 2020 56.15 56.62 55.32 55.82 487,923 +0.09(+0.16%)
Jul 17, 2020 53.75 55.74 53.46 55.73 537,300 +2.27(+4.25%)
Jul 16, 2020 53.60 53.70 52.68 53.46 373,796 +0.02(+0.04%)
Jul 15, 2020 51.95 53.45 51.95 53.44 459,862 +1.79(+3.47%)
Jul 14, 2020 49.50 51.67 49.41 51.65 477,455 +1.95(+3.92%)
Jul 13, 2020 49.08 50.05 49.06 49.70 297,055 +0.85(+1.74%)
Jul 10, 2020 49.90 50.04 48.65 48.85 266,500 -0.99(-1.99%)
Jul 09, 2020 49.84 49.96 49.17 49.84 466,683 +0.22(+0.44%)
Jul 08, 2020 49.15 49.85 48.82 49.62 241,213 +0.78(+1.60%)
Jul 07, 2020 49.29 49.29 48.05 48.84 348,850 -0.45(-0.91%)
Jul 06, 2020 50.02 50.35 49.10 49.29 198,208 -0.24(-0.48%)
Jul 02, 2020 48.28 49.53 48.20 49.53 240,400 +1.37(+2.84%)
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.