Yahoo

Mail

Singapore markets close in 3 hours 39 minutes

Straits Times Index
3,246.97
-26.51(-0.81%)
Nikkei
28,932.64
-9.50(-0.03%)
Hang Seng
19,840.81
+76.90(+0.39%)
FTSE 100
7,541.85
+26.10(+0.35%)
BTC-USD
22,828.73
-616.40(-2.63%)
CMC Crypto 200
542.83
-14.90(-2.67%)

WORK

Quiet quitting: Why doing less at work could be good for you — and your employer

Brookfield Renewable Partners L.P. (BEP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.37

+0.47

(+1.21%)

At close: 04:00PM EDT

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	38.85	39.59	38.85	39.37	39.37	144,000
17 Aug 2022	38.99	39.20	38.62	38.90	38.90	126,500
16 Aug 2022	39.28	39.36	39.08	39.12	39.12	156,500
15 Aug 2022	39.26	39.64	38.90	39.17	39.17	177,000
12 Aug 2022	39.89	40.04	39.51	39.66	39.66	243,800
11 Aug 2022	40.43	40.66	39.72	39.82	39.82	213,500
10 Aug 2022	40.50	41.04	40.11	40.31	40.31	209,100
09 Aug 2022	40.24	40.54	39.92	40.18	40.18	234,400
08 Aug 2022	39.85	41.30	39.76	40.33	40.33	428,800
05 Aug 2022	39.34	39.34	38.45	39.25	39.25	226,200
04 Aug 2022	37.98	39.12	37.98	38.82	38.82	176,900
03 Aug 2022	37.99	38.14	37.49	38.14	38.14	175,500
02 Aug 2022	37.28	38.12	37.13	37.85	37.85	207,200
01 Aug 2022	37.61	37.82	37.51	37.55	37.55	115,300
29 Jul 2022	37.75	38.13	37.69	37.75	37.75	300,700
28 Jul 2022	37.00	37.92	36.91	37.78	37.78	710,200
27 Jul 2022	36.47	36.92	36.13	36.43	36.43	104,500
26 Jul 2022	36.90	36.90	36.22	36.41	36.41	165,100
25 Jul 2022	37.05	37.22	36.62	36.86	36.86	246,500
22 Jul 2022	37.00	37.43	36.53	36.77	36.77	227,900
21 Jul 2022	36.99	36.99	36.39	36.86	36.86	213,400
20 Jul 2022	35.97	37.00	35.97	36.98	36.98	157,600
19 Jul 2022	36.00	36.45	35.98	36.07	36.07	164,000
18 Jul 2022	35.32	35.96	35.17	35.80	35.80	151,100
15 Jul 2022	34.72	35.05	33.88	35.00	35.00	170,500
14 Jul 2022	34.48	34.60	33.68	34.55	34.55	150,500
13 Jul 2022	34.23	34.98	34.11	34.62	34.62	58,100
12 Jul 2022	34.39	34.88	34.39	34.54	34.54	149,400
11 Jul 2022	35.19	35.26	34.57	34.66	34.66	150,400
08 Jul 2022	35.10	35.69	34.94	35.23	35.23	117,400
07 Jul 2022	34.56	35.60	34.56	35.09	35.09	241,900
06 Jul 2022	34.84	35.05	34.31	34.65	34.65	145,600
05 Jul 2022	34.64	34.84	33.77	34.76	34.76	191,000
01 Jul 2022	34.95	35.27	34.34	35.20	35.20	131,300
30 Jun 2022	34.59	34.91	34.23	34.80	34.80	224,600
29 Jun 2022	34.69	34.87	34.26	34.79	34.79	151,600
28 Jun 2022	35.32	35.73	34.37	34.56	34.56	192,600
27 Jun 2022	35.02	35.76	34.89	35.33	35.33	263,500
24 Jun 2022	34.06	35.16	34.06	35.06	35.06	375,100
23 Jun 2022	33.67	34.30	33.46	34.06	34.06	255,900
22 Jun 2022	33.25	33.57	33.05	33.39	33.39	161,800
21 Jun 2022	33.56	34.00	33.43	33.60	33.60	145,500
17 Jun 2022	33.35	33.90	32.78	33.41	33.41	369,200
16 Jun 2022	34.21	34.34	33.15	33.40	33.40	252,000
15 Jun 2022	34.40	35.17	34.36	34.82	34.82	284,300
14 Jun 2022	34.39	34.57	33.92	34.27	34.27	308,400
13 Jun 2022	35.75	35.75	34.08	34.64	34.64	431,200
10 Jun 2022	36.11	36.30	35.88	36.16	36.16	286,200
09 Jun 2022	36.68	36.89	36.17	36.56	36.56	252,500
08 Jun 2022	35.99	36.70	35.99	36.55	36.55	110,900
07 Jun 2022	36.62	36.65	35.92	36.28	36.28	240,400
06 Jun 2022	36.47	36.68	36.02	36.68	36.68	162,800
03 Jun 2022	35.42	35.92	35.42	35.80	35.80	154,200
02 Jun 2022	34.75	35.92	34.75	35.85	35.85	189,100
01 Jun 2022	35.72	35.72	34.63	34.69	34.69	313,800
31 May 2022	36.74	36.86	35.57	35.58	35.58	207,400
31 May 2022	0.32 Dividend
27 May 2022	36.60	37.25	36.49	36.73	36.41	426,900
26 May 2022	36.81	37.25	36.54	37.09	36.77	302,000
25 May 2022	36.37	36.86	36.18	36.62	36.30	401,600
24 May 2022	36.18	36.51	35.47	36.35	36.03	336,000
23 May 2022	35.50	36.31	35.50	36.13	35.82	227,100
20 May 2022	35.75	35.89	34.97	35.46	35.15	242,100
19 May 2022	34.61	35.81	34.61	35.42	35.11	299,100
18 May 2022	34.47	35.50	34.36	34.61	34.31	265,600
17 May 2022	33.77	34.78	33.77	34.66	34.36	290,200
16 May 2022	34.00	34.35	33.51	33.57	33.28	396,600
13 May 2022	33.76	34.78	33.63	34.15	33.85	348,100
12 May 2022	33.28	34.14	33.16	33.87	33.57	692,000
11 May 2022	34.08	34.77	33.95	34.30	34.00	412,500
10 May 2022	34.00	34.82	33.06	34.11	33.81	592,600
09 May 2022	34.34	34.81	33.61	34.07	33.77	375,900
06 May 2022	34.01	35.28	33.64	35.04	34.73	200,200
05 May 2022	36.02	36.07	34.85	35.04	34.73	133,700
04 May 2022	34.49	36.72	34.49	36.25	35.93	603,400
03 May 2022	34.82	35.30	34.53	34.53	34.23	218,200
02 May 2022	35.02	35.22	34.10	34.93	34.63	431,300
29 Apr 2022	35.54	35.79	35.05	35.20	34.89	596,800
28 Apr 2022	35.86	35.89	35.36	35.73	35.42	211,700
27 Apr 2022	35.87	36.10	35.52	35.72	35.41	606,400
26 Apr 2022	36.19	36.69	35.69	35.89	35.58	258,800
25 Apr 2022	36.00	36.46	35.42	36.36	36.04	369,500
22 Apr 2022	36.49	36.76	36.00	36.32	36.00	246,300
21 Apr 2022	37.56	37.92	36.42	36.62	36.30	244,900
20 Apr 2022	37.74	38.35	37.41	37.53	37.20	224,200
19 Apr 2022	37.32	37.99	37.21	37.68	37.35	159,100
18 Apr 2022	37.93	38.00	37.09	37.39	37.06	212,200
14 Apr 2022	38.46	38.46	37.89	37.92	37.59	284,000
13 Apr 2022	38.50	38.77	37.86	38.60	38.26	318,600
12 Apr 2022	39.18	39.23	38.44	38.59	38.25	362,900
11 Apr 2022	39.85	39.85	38.44	39.00	38.66	662,000
08 Apr 2022	40.00	40.34	39.85	40.06	39.71	453,500
07 Apr 2022	39.78	40.04	39.29	39.94	39.59	261,200
06 Apr 2022	38.97	39.77	38.82	39.53	39.19	217,700
05 Apr 2022	40.00	41.08	39.25	39.25	38.91	234,300
04 Apr 2022	40.45	40.95	39.88	40.15	39.80	245,000
01 Apr 2022	41.29	41.95	40.77	40.97	40.61	264,500
31 Mar 2022	41.01	41.57	40.67	41.07	40.71	442,100
30 Mar 2022	40.42	41.33	39.99	41.28	40.92	338,600
29 Mar 2022	40.42	40.80	39.90	40.36	40.01	323,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.97-26.51(-0.81%)

Nikkei28,932.64-9.50(-0.03%)

Hang Seng19,840.81+76.90(+0.39%)

FTSE 1007,541.85+26.10(+0.35%)

BTC-USD22,828.73-616.40(-2.63%)

CMC Crypto 200542.83-14.90(-2.67%)

Quiet quitting: Why doing less at work could be good for you — and your employer

Brookfield Renewable Partners L.P. (BEP)

Straits Times Index
3,246.97
-26.51(-0.81%)

Nikkei
28,932.64
-9.50(-0.03%)

Hang Seng
19,840.81
+76.90(+0.39%)

FTSE 100
7,541.85
+26.10(+0.35%)

BTC-USD
22,828.73
-616.40(-2.63%)

CMC Crypto 200
542.83
-14.90(-2.67%)