Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Brookfield Renewable Partners LP | BEP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.61 | 0.97% | 63.50 | 17:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 62.53 | 62.42 | 63.48 | 63.50 | 62.89 |
BEP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 56.12 | 63.48 | 56.02 | 59.99 | 503,922 | 7.38 | 13.15% |
| 1 Month | 54.45 | 64.94 | 53.7634 | 58.29 | 379,510 | 9.05 | 16.62% |
| 3 Months | 45.14 | 64.94 | 43.67 | 53.31 | 349,769 | 18.36 | 40.67% |
| 6 Months | 48.36 | 64.94 | 40.37 | 49.81 | 447,899 | 15.14 | 31.31% |
| 1 Year | 45.71 | 64.94 | 30.09 | 47.93 | 421,648 | 17.79 | 38.92% |
| 3 Years | 33.92 | 64.94 | 24.51 | 41.68 | 240,079 | 29.58 | 87.21% |
| 5 Years | 24.81 | 64.94 | 20.36 | 40.24 | 165,342 | 38.69 | 155.95% |
BEP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2020 | 63.15 | 0.26 | 0.41% | 62.53 | 63.48 | 62.42 | 212,480 |
| Nov 25 2020 | 62.89 | 2.11 | 3.47% | 61.12 | 62.89 | 61.05 | 386,070 |
| Nov 24 2020 | 60.78 | 1.73 | 2.93% | 59.60 | 61.89 | 59.53 | 492,257 |
| Nov 23 2020 | 59.05 | 1.66 | 2.89% | 58.94 | 59.99 | 58.00 | 878,129 |
| Nov 20 2020 | 57.39 | 1.15 | 2.04% | 56.12 | 57.65 | 56.02 | 259,233 |
| Nov 19 2020 | 56.24 | -0.14 | -0.25% | 56.46 | 56.51 | 55.57 | 205,403 |
| Nov 18 2020 | 56.38 | -0.64 | -1.12% | 57.09 | 57.63 | 56.32 | 284,050 |
| Nov 17 2020 | 57.02 | -0.28 | -0.49% | 57.36 | 57.86 | 56.91 | 268,842 |
| Nov 16 2020 | 57.30 | -0.30 | -0.52% | 58.55 | 58.74 | 56.75 | 328,647 |
| Nov 13 2020 | 57.60 | -1.28 | -2.17% | 59.29 | 59.36 | 57.365 | 349,431 |
| Nov 12 2020 | 58.88 | -0.51 | -0.86% | 58.95 | 60.12 | 58.12 | 275,729 |
| Nov 11 2020 | 59.39 | 2.02 | 3.52% | 58.08 | 59.70 | 58.08 | 300,712 |
| Nov 10 2020 | 57.37 | -2.36 | -3.95% | 60.05 | 60.42 | 57.14 | 481,038 |
| Nov 09 2020 | 59.73 | 0.62 | 1.05% | 64.21 | 64.94 | 59.62 | 721,826 |
| Nov 06 2020 | 59.11 | 1.61 | 2.8% | 58.89 | 59.21 | 57.71 | 256,781 |
| Nov 05 2020 | 57.50 | 1.59 | 2.84% | 57.00 | 58.45 | 57.00 | 287,948 |
| Nov 04 2020 | 55.91 | -1.89 | -3.27% | 57.80 | 58.45 | 55.69 | 450,341 |
| Nov 03 2020 | 57.80 | 0.79 | 1.39% | 57.97 | 59.34 | 57.3966 | 388,467 |
| Nov 02 2020 | 57.01 | 2.76 | 5.09% | 55.39 | 57.01 | 55.00 | 365,887 |
| Oct 30 2020 | 54.25 | -0.21 | -0.39% | 54.45 | 54.70 | 53.7634 | 229,893 |
| Oct 29 2020 | 54.46 | 1.69 | 3.2% | 52.86 | 54.5599 | 52.79 | 196,319 |
| Oct 28 2020 | 52.77 | -0.91 | -1.7% | 53.01 | 53.21 | 52.30 | 314,060 |
