Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.80 15.12 14.74 15.11 414,981 +0.37(+2.51%)
Oct 30, 2019 14.75 14.82 14.66 14.74 380,320 -0.01(-0.05%)
Oct 29, 2019 15.04 15.10 14.71 14.74 634,734 -0.28(-1.87%)
Oct 28, 2019 15.00 15.08 14.93 15.02 364,792 +0.05(+0.31%)
Oct 25, 2019 14.78 14.98 14.61 14.98 537,602 +0.21(+1.42%)
Oct 24, 2019 15.06 15.08 14.68 14.77 895,090 -0.27(-1.82%)
Oct 23, 2019 14.99 15.10 14.95 15.04 467,950 +0.01(+0.07%)
Oct 22, 2019 15.07 15.24 15.01 15.03 667,111 -0.08(-0.54%)
Oct 21, 2019 15.25 15.25 15.05 15.11 430,360 -0.03(-0.21%)
Oct 18, 2019 15.01 15.18 14.97 15.14 373,421 +0.18(+1.19%)
Oct 17, 2019 14.87 15.07 14.83 14.97 445,365 +0.14(+0.93%)
Oct 16, 2019 14.67 14.84 14.54 14.83 356,155 +0.18(+1.24%)
Oct 15, 2019 14.57 14.68 14.57 14.65 391,236 +0.00(+0.02%)
Oct 14, 2019 14.68 14.80 14.61 14.64 422,360 +0.03(+0.19%)
Oct 11, 2019 14.77 14.77 14.56 14.62 607,724 -0.10(-0.70%)
Oct 10, 2019 15.01 15.01 14.67 14.72 716,802 -0.27(-1.80%)
Oct 09, 2019 14.99 15.09 14.90 14.99 515,726 +0.02(+0.14%)
Oct 08, 2019 14.87 15.04 14.83 14.97 449,305 +0.06(+0.38%)
Oct 07, 2019 14.84 14.92 14.73 14.91 692,414 +0.14(+0.96%)
Oct 04, 2019 14.71 14.90 14.71 14.77 615,891 +0.09(+0.60%)
Oct 03, 2019 14.56 14.76 14.56 14.68 687,892 +0.17(+1.17%)
Oct 02, 2019 14.49 14.55 14.30 14.51 743,246 -0.00(-0.02%)
Oct 01, 2019 14.47 14.56 14.38 14.51 856,331 +0.09(+0.61%)
Sep 30, 2019 14.19 14.51 14.14 14.42 1,144,981 +0.33(+2.32%)
Sep 27, 2019 14.04 14.12 13.91 14.10 485,503 +0.16(+1.17%)
Sep 26, 2019 13.89 14.06 13.85 13.93 527,951 +0.11(+0.82%)
Sep 25, 2019 13.69 13.85 13.66 13.82 328,329 +0.06(+0.41%)
Sep 24, 2019 13.50 13.86 13.48 13.76 625,627 +0.33(+2.43%)
Sep 23, 2019 13.42 13.53 13.32 13.44 535,887 +0.07(+0.53%)
Sep 20, 2019 13.29 13.41 13.27 13.37 523,521 +0.09(+0.64%)
Sep 19, 2019 13.32 13.38 13.25 13.28 460,837 +0.03(+0.22%)
Sep 18, 2019 13.16 13.29 13.13 13.25 478,328 +0.11(+0.81%)
Sep 17, 2019 13.02 13.20 12.93 13.15 431,647 +0.14(+1.06%)
Sep 16, 2019 12.99 13.03 12.88 13.01 418,513 +0.00(+0.03%)
Sep 13, 2019 13.12 13.14 12.99 13.00 424,111 -0.07(-0.57%)
Sep 12, 2019 13.23 13.23 13.05 13.08 422,194 -0.06(-0.49%)
Sep 11, 2019 13.16 13.23 13.11 13.14 363,288 -0.05(-0.38%)
Sep 10, 2019 13.37 13.37 13.11 13.19 526,476 -0.12(-0.91%)
Sep 09, 2019 13.39 13.44 13.27 13.31 636,657 +0.02(+0.19%)
Sep 06, 2019 13.40 13.44 13.22 13.29 411,439 -0.06(-0.43%)
Sep 05, 2019 13.44 13.44 13.30 13.34 420,234 -0.06(-0.45%)
Sep 04, 2019 13.20 13.44 13.20 13.40 377,254 +0.23(+1.72%)
Sep 03, 2019 13.21 13.32 13.12 13.18 490,316 -0.12(-0.93%)
Aug 30, 2019 13.35 13.47 13.29 13.30 326,109 -0.05(-0.37%)
Aug 29, 2019 13.28 13.37 13.17 13.35 543,694 +0.45(+3.47%)
Aug 28, 2019 12.89 12.98 12.85 12.90 568,514 +0.12(+0.94%)
Aug 27, 2019 12.85 12.90 12.74 12.78 557,285 +0.07(+0.54%)
Aug 26, 2019 12.56 12.76 12.56 12.72 322,112 +0.16(+1.29%)
Aug 23, 2019 12.79 12.84 12.52 12.55 484,077 -0.20(-1.59%)
Aug 22, 2019 12.87 12.89 12.73 12.76 431,462 -0.03(-0.22%)
Aug 21, 2019 12.72 12.82 12.72 12.78 449,519 +0.07(+0.51%)
Aug 20, 2019 12.72 12.82 12.67 12.72 572,656 +0.03(+0.27%)
Aug 19, 2019 12.56 12.70 12.51 12.68 566,358 +0.21(+1.68%)
Aug 16, 2019 12.32 12.58 12.32 12.47 376,439 +0.10(+0.83%)
Aug 15, 2019 12.31 12.45 12.28 12.37 634,987 +0.02(+0.17%)
Aug 14, 2019 12.30 12.38 12.22 12.35 457,074 +0.05(+0.39%)
Aug 13, 2019 12.31 12.39 12.27 12.30 484,525 -0.03(-0.28%)
Aug 12, 2019 12.37 12.44 12.27 12.34 295,883 -0.02(-0.17%)
Aug 09, 2019 12.32 12.41 12.29 12.36 279,857 +0.04(+0.33%)
Aug 08, 2019 12.29 12.36 12.20 12.32 405,304 +0.14(+1.13%)
Aug 07, 2019 12.31 12.31 12.13 12.18 548,708 -0.12(-1.01%)
Aug 06, 2019 12.37 12.41 12.20 12.30 608,610 -0.05(-0.39%)
Aug 05, 2019 12.33 12.44 12.28 12.35 335,566 -0.03(-0.28%)
Aug 02, 2019 12.43 12.47 12.33 12.39 458,476 -0.01(-0.11%)
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.