Brookfield Renewable (NY: BEP )

31.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.64 17.81 17.45 17.69 75,040 +0.10(+0.57%)
Jan 28, 2016 17.26 17.60 17.02 17.59 60,718 +0.68(+4.02%)
Jan 27, 2016 16.67 17.03 16.63 16.91 50,586 +0.06(+0.36%)
Jan 26, 2016 15.91 16.85 15.89 16.85 65,949 +1.01(+6.36%)
Jan 25, 2016 16.23 16.43 15.77 15.84 45,642 -0.59(-3.61%)
Jan 22, 2016 15.80 16.63 15.80 16.43 119,164 +0.93(+6.02%)
Jan 21, 2016 14.52 15.56 14.43 15.50 97,320 +1.04(+7.19%)
Jan 20, 2016 14.59 14.61 13.57 14.46 220,233 -0.27(-1.81%)
Jan 19, 2016 15.00 15.12 14.37 14.73 107,505 -0.41(-2.73%)
Jan 15, 2016 15.00 15.14 15.14 15.14 120,750 -0.07(-0.44%)
Jan 14, 2016 15.55 15.71 15.07 15.21 89,062 -0.04(-0.26%)
Jan 13, 2016 15.85 16.09 15.20 15.25 94,311 -0.65(-4.07%)
Jan 12, 2016 15.87 16.07 15.55 15.89 87,052 +0.12(+0.76%)
Jan 11, 2016 15.83 16.11 15.48 15.77 88,545 +0.05(+0.30%)
Jan 08, 2016 15.97 16.09 15.69 15.73 52,308 -0.23(-1.46%)
Jan 07, 2016 16.67 16.88 15.73 15.96 117,891 -0.93(-5.49%)
Jan 06, 2016 16.91 17.09 16.85 16.89 40,816 -0.23(-1.36%)
Jan 05, 2016 17.19 17.29 17.04 17.12 37,995 +0.15(+0.90%)
Jan 04, 2016 17.43 17.43 16.85 16.97 47,973 -0.49(-2.79%)
Dec 31, 2015 17.06 17.45 17.45 17.45 92,250 +0.13(+0.77%)
Dec 30, 2015 17.33 17.53 17.21 17.32 53,101 -0.05(-0.31%)
Dec 29, 2015 17.61 17.75 17.33 17.37 96,267 -0.25(-1.40%)
Dec 28, 2015 17.72 17.77 17.61 17.62 38,955 -0.12(-0.68%)
Dec 24, 2015 16.89 17.74 17.74 17.74 96,450 +0.59(+3.42%)
Dec 23, 2015 16.57 17.19 16.54 17.15 114,613 +0.59(+3.54%)
Dec 22, 2015 16.69 16.71 16.49 16.57 124,182 -0.05(-0.28%)
Dec 21, 2015 17.23 17.33 16.56 16.61 76,140 -0.35(-2.04%)
Dec 18, 2015 16.52 17.40 16.48 16.96 205,816 +0.28(+1.68%)
Dec 17, 2015 16.49 16.70 16.33 16.68 109,602 +0.19(+1.17%)
Dec 16, 2015 15.67 16.51 15.65 16.49 149,914 +0.88(+5.64%)
Dec 15, 2015 15.25 15.91 15.25 15.61 137,128 +0.35(+2.32%)
Dec 14, 2015 15.41 15.41 15.03 15.25 161,316 -0.14(-0.91%)
Dec 11, 2015 15.57 15.59 15.33 15.39 68,514 -0.31(-2.00%)
Dec 10, 2015 15.46 15.82 15.46 15.71 96,897 +0.22(+1.42%)
Dec 09, 2015 15.50 15.85 15.35 15.49 104,896 -0.03(-0.21%)
Dec 08, 2015 15.53 15.86 15.26 15.52 136,272 -0.27(-1.73%)
Dec 07, 2015 16.23 16.38 15.51 15.79 198,700 -0.59(-3.58%)
Dec 04, 2015 16.55 16.68 16.31 16.38 90,447 -0.05(-0.32%)
Dec 03, 2015 16.64 16.77 16.41 16.43 43,312 -0.27(-1.60%)
Dec 02, 2015 17.03 17.03 16.63 16.70 71,439 -0.29(-1.69%)
Dec 01, 2015 16.68 17.00 16.61 16.99 68,778 +0.25(+1.51%)
Nov 30, 2015 16.67 16.81 16.59 16.73 56,419 +0.06(+0.36%)
Nov 27, 2015 16.54 16.79 16.53 16.67 38,662 +0.03(+0.16%)
Nov 25, 2015 16.62 16.65 16.65 16.65 235,500 -0.16(-0.95%)
Nov 24, 2015 17.08 17.09 16.69 16.81 140,530 -0.25(-1.45%)
Nov 23, 2015 17.17 17.17 17.00 17.05 46,078 -0.12(-0.70%)
Nov 20, 2015 17.25 17.26 17.05 17.17 35,716 +0.13(+0.74%)
Nov 19, 2015 16.93 17.13 16.90 17.05 39,579 +0.27(+1.63%)
Nov 18, 2015 16.91 16.91 16.54 16.77 58,408 +0.03(+0.16%)
Nov 17, 2015 17.00 17.15 16.49 16.75 215,590 -0.25(-1.45%)
Nov 16, 2015 16.45 17.03 16.42 16.99 70,374 +0.54(+3.28%)
Nov 13, 2015 16.49 16.55 16.25 16.45 53,319 -0.04(-0.24%)
Nov 12, 2015 16.67 16.80 16.46 16.49 63,405 -0.36(-2.14%)
Nov 11, 2015 17.11 17.19 16.82 16.85 62,877 -0.21(-1.25%)
Nov 10, 2015 17.15 17.15 16.97 17.07 47,971 -0.02(-0.12%)
Nov 09, 2015 16.94 17.10 16.94 17.09 80,475 +0.05(+0.31%)
Nov 06, 2015 17.36 17.42 16.81 17.03 63,981 -0.41(-2.33%)
Nov 05, 2015 17.01 17.48 16.90 17.44 88,824 +0.43(+2.51%)
Nov 04, 2015 17.75 17.75 16.95 17.01 185,773 -0.59(-3.33%)
Nov 03, 2015 17.61 17.67 17.39 17.60 226,993 -0.13(-0.75%)
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.