Skip to main content

Brookfield Renewable (NY: BEP )

23.24 +0.09 (+0.39%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.51 10.58 10.43 10.58 470,972 +0.14(+1.36%)
Mar 28, 2019 10.52 10.54 10.37 10.43 342,377 -0.10(-0.94%)
Mar 27, 2019 10.49 10.53 10.45 10.53 466,821 +0.07(+0.66%)
Mar 26, 2019 10.40 10.52 10.40 10.46 346,030 +0.06(+0.60%)
Mar 25, 2019 10.32 10.42 10.32 10.40 465,607 +0.04(+0.35%)
Mar 22, 2019 10.40 10.42 10.32 10.36 367,352 -0.03(-0.32%)
Mar 21, 2019 10.38 10.43 10.36 10.40 312,630 +0.01(+0.13%)
Mar 20, 2019 10.41 10.46 10.29 10.38 499,227 +0.00(+0.00%)
Mar 19, 2019 10.41 10.47 10.37 10.38 458,976 -0.02(-0.19%)
Mar 18, 2019 10.42 10.45 10.32 10.40 450,112 +0.03(+0.26%)
Mar 15, 2019 10.35 10.45 10.33 10.38 458,284 +0.04(+0.42%)
Mar 14, 2019 10.26 10.37 10.26 10.33 495,940 +0.06(+0.58%)
Mar 13, 2019 10.24 10.31 10.23 10.27 545,267 +0.04(+0.36%)
Mar 12, 2019 10.21 10.25 10.19 10.24 431,424 +0.03(+0.26%)
Mar 11, 2019 10.18 10.25 10.16 10.21 424,431 +0.03(+0.29%)
Mar 08, 2019 10.10 10.18 10.07 10.18 446,200 +0.09(+0.85%)
Mar 07, 2019 10.10 10.23 10.06 10.10 608,729 +0.01(+0.07%)
Mar 06, 2019 10.00 10.11 9.947 10.09 459,906 +0.10(+0.96%)
Mar 05, 2019 10.00 10.08 9.940 9.993 444,285 -0.00(-0.03%)
Mar 04, 2019 9.964 9.997 9.884 9.997 996,809 +0.08(+0.77%)
Mar 01, 2019 9.960 9.970 9.881 9.921 760,081 -0.04(-0.40%)
Feb 28, 2019 9.884 10.03 9.861 9.960 898,484 +0.08(+0.77%)
Feb 27, 2019 10.02 10.02 9.835 9.884 800,272 +0.21(+2.13%)
Feb 26, 2019 9.608 9.697 9.557 9.678 866,752 +0.10(+1.10%)
Feb 25, 2019 9.627 9.627 9.528 9.573 813,463 +0.03(+0.30%)
Feb 22, 2019 9.567 9.567 9.481 9.544 554,651 +0.06(+0.67%)
Feb 21, 2019 9.484 9.554 9.395 9.481 668,059 -0.00(-0.03%)
Feb 20, 2019 9.576 9.649 9.468 9.484 783,951 -0.03(-0.33%)
Feb 19, 2019 9.525 9.582 9.430 9.516 1,065,679 +0.14(+1.49%)
Feb 15, 2019 9.299 9.414 9.277 9.376 586,408 +0.09(+0.92%)
Feb 14, 2019 9.217 9.325 9.163 9.290 622,234 +0.08(+0.90%)
Feb 13, 2019 9.299 9.299 9.194 9.207 954,163 -0.03(-0.28%)
Feb 12, 2019 9.312 9.312 9.198 9.233 1,636,793 -0.00(-0.03%)
Feb 11, 2019 9.334 9.369 9.217 9.236 861,501 -0.08(-0.85%)
Feb 08, 2019 9.236 9.373 9.153 9.315 1,122,194 +0.31(+3.39%)
Feb 07, 2019 9.105 9.137 8.943 9.010 787,026 -0.08(-0.91%)
Feb 06, 2019 9.175 9.175 9.080 9.093 592,841 -0.08(-0.90%)
Feb 05, 2019 9.210 9.242 9.159 9.175 496,645 -0.03(-0.28%)
Feb 04, 2019 9.223 9.239 9.172 9.201 413,539 -0.02(-0.21%)
Feb 01, 2019 9.172 9.252 9.172 9.220 455,606 +0.05(+0.52%)
Jan 31, 2019 9.249 9.249 9.150 9.172 590,068 -0.07(-0.79%)
Jan 30, 2019 9.299 9.299 9.204 9.245 534,289 +0.01(+0.07%)
Jan 29, 2019 9.236 9.261 9.163 9.239 551,610 +0.00(+0.03%)
Jan 28, 2019 9.271 9.277 9.182 9.236 616,791 -0.02(-0.24%)
Jan 25, 2019 9.172 9.258 9.128 9.258 425,421 +0.15(+1.61%)
Jan 24, 2019 9.080 9.134 9.042 9.112 399,232 +0.03(+0.39%)
Jan 23, 2019 9.055 9.083 8.943 9.077 319,962 +0.03(+0.28%)
Jan 22, 2019 9.064 9.067 8.991 9.051 506,631 -0.02(-0.18%)
Jan 18, 2019 9.004 9.093 8.956 9.067 517,234 +0.07(+0.74%)
Jan 17, 2019 8.953 9.026 8.934 9.000 448,016 +0.04(+0.43%)
Jan 16, 2019 8.997 9.032 8.880 8.962 543,769 -0.01(-0.14%)
Jan 15, 2019 8.975 8.978 8.813 8.975 486,140 +0.06(+0.71%)
Jan 14, 2019 9.035 9.035 8.899 8.911 472,469 -0.10(-1.13%)
Jan 11, 2019 9.064 9.070 8.978 9.013 518,492 -0.05(-0.53%)
Jan 10, 2019 9.080 9.087 8.988 9.061 458,908 -0.01(-0.14%)
Jan 09, 2019 9.026 9.074 8.905 9.074 446,896 +0.13(+1.42%)
Jan 08, 2019 9.026 9.026 8.838 8.946 667,748 +0.05(+0.61%)
Jan 07, 2019 8.864 8.994 8.810 8.892 651,652 +0.08(+0.87%)
Jan 04, 2019 8.657 8.816 8.574 8.816 764,375 +0.27(+3.20%)
Jan 03, 2019 8.415 8.593 8.374 8.542 820,654 +0.17(+2.05%)
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.