Skip to main content

Brookfield Renewable (NY: BEP )

23.32 +0.17 (+0.73%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.632 5.666 5.578 5.665 140,531 +0.05(+0.93%)
Oct 30, 2014 5.643 5.643 5.566 5.613 165,608 -0.00(-0.06%)
Oct 29, 2014 5.742 5.755 5.611 5.616 121,608 -0.11(-1.94%)
Oct 28, 2014 5.537 5.727 5.537 5.727 316,112 +0.18(+3.29%)
Oct 27, 2014 5.615 5.615 5.543 5.545 239,151 -0.07(-1.24%)
Oct 24, 2014 5.613 5.629 5.539 5.615 102,361 +0.04(+0.64%)
Oct 23, 2014 5.684 5.707 5.575 5.579 124,863 -0.07(-1.21%)
Oct 22, 2014 5.546 5.686 5.507 5.647 237,426 +0.12(+2.17%)
Oct 21, 2014 5.437 5.579 5.437 5.527 121,881 +0.09(+1.65%)
Oct 20, 2014 5.396 5.437 5.337 5.437 190,199 +0.02(+0.36%)
Oct 17, 2014 5.335 5.452 5.323 5.418 233,350 +0.16(+3.07%)
Oct 16, 2014 5.126 5.292 5.024 5.256 323,220 +0.02(+0.31%)
Oct 15, 2014 5.330 5.353 5.190 5.240 605,065 -0.15(-2.79%)
Oct 14, 2014 5.358 5.391 5.285 5.391 438,173 +0.00(+0.07%)
Oct 13, 2014 5.383 5.423 5.337 5.387 65,223 +0.03(+0.50%)
Oct 10, 2014 5.471 5.482 5.349 5.360 163,910 -0.12(-2.19%)
Oct 09, 2014 5.575 5.595 5.480 5.480 167,696 -0.09(-1.64%)
Oct 08, 2014 5.525 5.588 5.452 5.572 518,763 +0.07(+1.30%)
Oct 07, 2014 5.455 5.573 5.443 5.500 306,966 +0.02(+0.33%)
Oct 06, 2014 5.441 5.484 5.401 5.482 208,848 +0.09(+1.63%)
Oct 03, 2014 5.423 5.460 5.378 5.394 273,100 -0.06(-1.18%)
Oct 02, 2014 5.364 5.459 5.364 5.459 195,012 +0.06(+1.16%)
Oct 01, 2014 5.457 5.459 5.392 5.396 233,841 -0.06(-1.12%)
Sep 30, 2014 5.487 5.527 5.457 5.457 301,617 -0.01(-0.26%)
Sep 29, 2014 5.457 5.473 5.416 5.471 84,867 +0.01(+0.13%)
Sep 26, 2014 5.358 5.473 5.349 5.464 124,098 +0.10(+1.87%)
Sep 25, 2014 5.401 5.419 5.287 5.364 351,122 -0.06(-1.06%)
Sep 24, 2014 5.455 5.464 5.397 5.421 185,542 -0.05(-0.88%)
Sep 23, 2014 5.500 5.536 5.469 5.469 124,383 -0.06(-1.10%)
Sep 22, 2014 5.666 5.666 5.446 5.530 229,195 -0.15(-2.65%)
Sep 19, 2014 5.489 5.713 5.489 5.681 269,828 +0.19(+3.39%)
Sep 18, 2014 5.385 5.503 5.374 5.495 295,837 +0.15(+2.78%)
Sep 17, 2014 5.373 5.398 5.343 5.346 242,596 -0.02(-0.33%)
Sep 16, 2014 5.272 5.366 5.243 5.364 207,927 +0.12(+2.22%)
Sep 15, 2014 5.106 5.262 5.106 5.247 427,586 +0.17(+3.28%)
Sep 12, 2014 5.104 5.115 5.059 5.081 244,634 -0.04(-0.87%)
Sep 11, 2014 5.104 5.165 5.104 5.126 199,624 -0.03(-0.66%)
Sep 10, 2014 5.136 5.165 5.106 5.160 102,377 +0.01(+0.17%)
Sep 09, 2014 5.179 5.335 5.122 5.151 220,971 -0.02(-0.32%)
Sep 08, 2014 5.204 5.208 5.138 5.167 173,056 -0.04(-0.82%)
Sep 05, 2014 5.237 5.262 5.206 5.210 127,063 -0.02(-0.38%)
Sep 04, 2014 5.283 5.290 5.213 5.229 218,932 +0.01(+0.24%)
Sep 03, 2014 5.281 5.281 5.206 5.217 183,783 -0.04(-0.79%)
Sep 02, 2014 5.319 5.319 5.251 5.259 141,330 -0.06(-1.07%)
Aug 29, 2014 5.328 5.315 5.315 5.315 144,060 -0.01(-0.24%)
Aug 28, 2014 5.333 5.341 5.305 5.328 138,610 -0.01(-0.10%)
Aug 27, 2014 5.258 5.335 5.240 5.333 130,698 +0.11(+2.12%)
Aug 26, 2014 5.223 5.231 5.200 5.222 215,318 +0.02(+0.33%)
Aug 25, 2014 5.249 5.249 5.194 5.205 183,074 +0.00(+0.00%)
Aug 22, 2014 5.179 5.228 5.179 5.205 67,816 +0.04(+0.68%)
Aug 21, 2014 5.187 5.225 5.161 5.170 186,287 -0.01(-0.17%)
Aug 20, 2014 5.203 5.221 5.180 5.179 211,290 -0.03(-0.58%)
Aug 19, 2014 5.226 5.241 5.205 5.209 217,576 -0.03(-0.61%)
Aug 18, 2014 5.235 5.242 5.196 5.240 240,745 +0.01(+0.24%)
Aug 15, 2014 5.207 5.232 5.188 5.228 86,017 +0.04(+0.82%)
Aug 14, 2014 5.154 5.198 5.154 5.186 88,908 +0.04(+0.86%)
Aug 13, 2014 5.171 5.175 5.134 5.141 102,793 -0.01(-0.14%)
Aug 12, 2014 5.175 5.175 5.101 5.149 101,418 -0.02(-0.41%)
Aug 11, 2014 5.126 5.179 5.126 5.170 142,195 +0.04(+0.72%)
Aug 08, 2014 5.140 5.151 5.127 5.133 94,906 -0.03(-0.62%)
Aug 07, 2014 5.120 5.175 5.120 5.164 105,011 +0.03(+0.62%)
Aug 06, 2014 5.004 5.134 4.991 5.133 228,767 +0.09(+1.72%)
Aug 05, 2014 5.051 5.057 4.995 5.046 241,373 -0.04(-0.83%)
Aug 04, 2014 5.064 5.118 5.064 5.088 127,388 +0.02(+0.45%)
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.