Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.932 7.006 6.923 6.975 188,911 +0.02(+0.24%)
Nov 29, 2016 6.961 6.982 6.886 6.958 198,763 -0.04(-0.55%)
Nov 28, 2016 7.040 7.042 6.963 6.997 134,213 +0.16(+2.29%)
Nov 25, 2016 6.828 6.840 6.805 6.840 105,536 +0.07(+1.06%)
Nov 23, 2016 6.768 6.768 6.768 0 +0.08(+1.18%)
Nov 22, 2016 6.761 6.780 6.685 6.690 159,430 -0.05(-0.76%)
Nov 21, 2016 6.768 6.768 6.633 6.741 174,222 +0.18(+2.68%)
Nov 18, 2016 6.602 6.661 6.525 6.565 136,628 -0.04(-0.60%)
Nov 17, 2016 6.572 6.655 6.551 6.604 252,832 +0.05(+0.74%)
Nov 16, 2016 6.423 6.560 6.423 6.555 196,143 +0.13(+1.98%)
Nov 15, 2016 6.208 6.437 6.204 6.428 495,196 +0.22(+3.62%)
Nov 14, 2016 6.328 6.338 6.160 6.204 321,634 -0.16(-2.55%)
Nov 11, 2016 6.502 6.546 6.331 6.366 320,178 -0.18(-2.72%)
Nov 10, 2016 6.685 6.708 6.493 6.544 322,783 -0.15(-2.28%)
Nov 09, 2016 6.611 6.731 6.611 6.697 269,533 -0.07(-1.09%)
Nov 08, 2016 6.919 6.944 6.768 6.771 124,506 -0.14(-2.01%)
Nov 07, 2016 6.828 6.940 6.828 6.909 103,091 +0.11(+1.67%)
Nov 04, 2016 6.685 6.868 6.684 6.796 126,718 +0.10(+1.56%)
Nov 03, 2016 6.944 7.025 6.660 6.692 297,753 -0.27(-3.83%)
Nov 02, 2016 7.034 7.039 6.937 6.958 124,502 -0.12(-1.64%)
Nov 01, 2016 7.092 7.097 6.979 7.074 138,274 +0.00(+0.07%)
Oct 31, 2016 7.009 7.173 7.000 7.069 126,843 +0.08(+1.13%)
Oct 28, 2016 6.935 7.030 6.933 6.991 68,111 +0.05(+0.77%)
Oct 27, 2016 7.102 7.102 6.933 6.937 259,537 -0.16(-2.19%)
Oct 26, 2016 7.104 7.162 7.078 7.092 102,115 -0.02(-0.23%)
Oct 25, 2016 7.162 7.176 7.109 7.109 89,604 -0.02(-0.23%)
Oct 24, 2016 7.148 7.162 7.104 7.125 120,488 +0.01(+0.10%)
Oct 21, 2016 7.039 7.153 7.037 7.118 111,438 +0.04(+0.59%)
Oct 20, 2016 7.106 7.164 7.060 7.076 113,909 -0.06(-0.84%)
Oct 19, 2016 7.143 7.187 7.129 7.136 103,730 +0.02(+0.33%)
Oct 18, 2016 7.171 7.220 7.090 7.113 155,317 -0.00(-0.07%)
Oct 17, 2016 7.120 7.146 7.097 7.118 109,632 +0.00(+0.03%)
Oct 14, 2016 7.099 7.159 7.060 7.115 124,459 +0.05(+0.75%)
Oct 13, 2016 6.953 7.088 6.953 7.062 157,568 +0.08(+1.19%)
Oct 12, 2016 6.886 6.988 6.872 6.979 270,294 +0.09(+1.28%)
Oct 11, 2016 7.083 7.083 6.831 6.891 233,011 -0.20(-2.87%)
Oct 10, 2016 6.967 7.097 6.956 7.095 76,142 +0.15(+2.17%)
Oct 07, 2016 6.972 7.014 6.928 6.944 357,448 -0.03(-0.40%)
Oct 06, 2016 7.002 7.023 6.956 6.972 335,511 -0.02(-0.26%)
Oct 05, 2016 7.176 7.176 6.991 6.991 279,172 -0.14(-1.92%)
Oct 04, 2016 7.252 7.252 7.101 7.127 183,580 -0.08(-1.16%)
Oct 03, 2016 7.120 7.278 7.117 7.210 164,355 +0.09(+1.27%)
Sep 30, 2016 7.153 7.155 7.030 7.120 245,276 +0.06(+0.79%)
Sep 29, 2016 7.208 7.259 7.065 7.065 223,157 -0.15(-2.02%)
Sep 28, 2016 7.238 7.245 7.134 7.210 108,716 -0.02(-0.29%)
Sep 27, 2016 7.236 7.372 7.231 7.231 213,389 -0.03(-0.44%)
Sep 26, 2016 7.201 7.284 7.173 7.263 73,524 +0.04(+0.50%)
Sep 23, 2016 7.243 7.275 7.215 7.227 160,458 -0.03(-0.48%)
Sep 22, 2016 7.296 7.361 7.250 7.261 178,849 +0.21(+2.99%)
Sep 21, 2016 7.090 7.189 7.032 7.051 166,921 -0.16(-2.15%)
Sep 20, 2016 6.859 7.206 6.840 7.206 183,912 +0.36(+5.20%)
Sep 19, 2016 6.812 6.856 6.801 6.849 209,457 +0.09(+1.37%)
Sep 16, 2016 6.706 6.833 6.666 6.757 135,281 +0.03(+0.52%)
Sep 15, 2016 6.874 6.893 6.706 6.722 155,261 -0.16(-2.29%)
Sep 14, 2016 6.914 6.974 6.877 6.879 82,683 -0.02(-0.23%)
Sep 13, 2016 6.958 6.958 6.852 6.896 96,766 -0.07(-1.03%)
Sep 12, 2016 7.037 7.076 6.967 6.967 124,964 -0.13(-1.79%)
Sep 09, 2016 7.238 7.238 6.981 7.095 280,800 -0.20(-2.74%)
Sep 08, 2016 7.303 7.341 7.284 7.295 78,250 +0.02(+0.24%)
Sep 07, 2016 7.312 7.324 7.266 7.278 57,021 -0.03(-0.47%)
Sep 06, 2016 7.166 7.322 7.157 7.312 145,251 +0.19(+2.60%)
Sep 02, 2016 7.039 7.127 7.127 7.127 101,091 +0.18(+2.63%)
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.