Brookfield Renewable (NY: BEP )

31.30 +0.36 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.21 17.70 17.12 17.57 23,940 +0.27(+1.58%)
Jan 30, 2014 17.18 17.40 17.14 17.30 38,461 +0.21(+1.26%)
Jan 29, 2014 17.31 17.44 17.07 17.09 32,115 -0.25(-1.47%)
Jan 28, 2014 17.41 17.41 17.19 17.34 29,671 -0.03(-0.19%)
Jan 27, 2014 17.17 17.60 17.10 17.37 56,017 +0.30(+1.76%)
Jan 24, 2014 17.07 17.41 16.72 17.07 53,962 +0.23(+1.34%)
Jan 23, 2014 17.21 17.21 16.85 16.85 74,632 -0.23(-1.36%)
Jan 22, 2014 17.32 17.34 17.07 17.08 30,642 -0.23(-1.31%)
Jan 21, 2014 17.37 17.43 17.21 17.31 40,254 +0.27(+1.61%)
Jan 17, 2014 17.20 17.03 17.03 17.03 43,050 -0.11(-0.62%)
Jan 16, 2014 17.05 17.31 17.01 17.14 43,849 +0.14(+0.82%)
Jan 15, 2014 17.13 17.24 17.00 17.00 59,250 -0.13(-0.78%)
Jan 14, 2014 17.36 17.36 17.13 17.13 48,405 -0.25(-1.42%)
Jan 13, 2014 17.49 17.51 17.34 17.38 52,101 -0.02(-0.11%)
Jan 10, 2014 17.48 17.48 17.33 17.40 99,217 -0.06(-0.34%)
Jan 09, 2014 17.42 17.51 17.42 17.46 38,461 -0.05(-0.30%)
Jan 08, 2014 17.61 17.63 17.47 17.51 109,842 -0.09(-0.53%)
Jan 07, 2014 17.80 17.80 17.57 17.61 45,741 -0.17(-0.94%)
Jan 06, 2014 17.87 17.89 17.77 17.77 34,888 -0.05(-0.30%)
Jan 03, 2014 17.60 17.90 17.60 17.83 45,690 +0.23(+1.33%)
Jan 02, 2014 17.57 17.60 17.38 17.59 53,758 +0.15(+0.88%)
Dec 31, 2013 17.43 17.44 17.44 17.44 46,800 +0.20(+1.16%)
Dec 30, 2013 17.14 17.43 17.13 17.24 89,941 +0.12(+0.70%)
Dec 27, 2013 17.38 17.38 17.00 17.12 80,148 -0.20(-1.15%)
Dec 26, 2013 17.43 17.63 17.21 17.32 66,378 -0.11(-0.65%)
Dec 24, 2013 17.22 17.45 17.22 17.43 34,983 +0.20(+1.18%)
Dec 23, 2013 17.29 17.36 17.13 17.23 59,287 +0.06(+0.37%)
Dec 20, 2013 17.13 17.45 17.07 17.17 84,343 +0.08(+0.46%)
Dec 19, 2013 16.96 17.24 16.92 17.09 51,802 +0.13(+0.75%)
Dec 18, 2013 17.33 17.33 16.93 16.96 48,384 -0.25(-1.43%)
Dec 17, 2013 17.35 17.35 17.12 17.21 47,656 -0.05(-0.31%)
Dec 16, 2013 17.59 17.59 17.25 17.26 40,155 -0.32(-1.82%)
Dec 13, 2013 17.50 17.67 17.43 17.58 42,505 +0.29(+1.66%)
Dec 12, 2013 17.67 17.68 17.29 17.29 53,202 -0.22(-1.26%)
Dec 11, 2013 17.46 17.53 17.44 17.51 20,857 +0.12(+0.69%)
Dec 10, 2013 17.43 17.43 17.33 17.39 24,256 +0.07(+0.38%)
Dec 09, 2013 17.55 17.57 17.28 17.33 19,399 -0.17(-0.99%)
Dec 06, 2013 17.28 17.51 17.27 17.50 24,750 +0.16(+0.92%)
Dec 05, 2013 17.26 17.40 17.25 17.34 15,598 +0.03(+0.15%)
Dec 04, 2013 17.79 17.79 17.13 17.31 96,003 -0.43(-2.43%)
Dec 03, 2013 17.45 17.79 17.40 17.75 39,094 +0.25(+1.40%)
Dec 02, 2013 18.05 18.05 17.49 17.50 53,542 -0.55(-3.03%)
Nov 29, 2013 18.16 18.16 18.02 18.05 28,578 -0.01(-0.07%)
Nov 27, 2013 18.07 18.11 17.69 18.06 28,657 +0.03(+0.15%)
Nov 26, 2013 18.44 18.50 18.03 18.03 42,072 -0.36(-1.96%)
Nov 25, 2013 18.38 18.50 18.24 18.39 40,212 +0.22(+1.21%)
Nov 22, 2013 17.77 18.17 17.77 18.17 28,260 +0.42(+2.37%)
Nov 21, 2013 17.76 17.90 17.71 17.75 40,249 -0.10(-0.56%)
Nov 20, 2013 18.11 18.11 17.72 17.85 34,293 -0.13(-0.70%)
Nov 19, 2013 18.27 18.33 17.97 17.98 36,102 -0.28(-1.53%)
Nov 18, 2013 18.46 18.46 18.23 18.26 34,461 -0.01(-0.04%)
Nov 15, 2013 18.50 18.50 18.24 18.27 47,743 -0.09(-0.51%)
Nov 14, 2013 18.48 18.48 18.15 18.36 26,851 +0.25(+1.36%)
Nov 12, 2013 18.30 18.34 18.00 18.11 41,566 -0.19(-1.02%)
Nov 11, 2013 18.29 18.33 18.20 18.30 108,909 +0.01(+0.07%)
Nov 08, 2013 18.37 18.39 18.22 18.29 55,486 -0.07(-0.36%)
Nov 07, 2013 18.46 18.47 18.34 18.35 57,651 +0.03(+0.14%)
Nov 06, 2013 18.28 18.49 18.28 18.33 55,782 +0.09(+0.52%)
Nov 05, 2013 18.41 18.41 17.83 18.23 79,008 +0.03(+0.18%)
Nov 04, 2013 18.04 18.21 17.87 18.20 53,787 +0.36(+2.02%)
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.