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 (%)
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%)
Nov 02, 2015 17.67 17.87 17.56 17.73 100,594 +0.15(+0.83%)
Oct 30, 2015 17.61 17.82 17.59 17.59 54,012 -0.09(-0.53%)
Oct 29, 2015 17.80 17.80 17.59 17.68 73,507 -0.06(-0.34%)
Oct 28, 2015 17.53 17.86 17.53 17.74 33,259 +0.20(+1.14%)
Oct 27, 2015 17.90 17.91 17.50 17.54 73,287 -0.42(-2.34%)
Oct 26, 2015 18.05 18.24 17.91 17.96 76,750 -0.20(-1.10%)
Oct 23, 2015 18.39 18.39 18.12 18.16 51,873 -0.17(-0.91%)
Oct 22, 2015 18.07 18.35 17.95 18.33 37,360 +0.42(+2.35%)
Oct 21, 2015 18.49 18.49 17.91 17.91 63,523 -0.52(-2.82%)
Oct 20, 2015 18.14 18.51 18.14 18.43 44,694 +0.35(+1.96%)
Oct 19, 2015 17.88 18.09 17.87 18.07 58,456 +0.14(+0.78%)
Oct 16, 2015 18.09 18.13 17.85 17.93 50,418 -0.15(-0.85%)
Oct 15, 2015 18.14 18.31 18.00 18.09 38,925 +0.06(+0.33%)
Oct 14, 2015 18.33 18.43 17.95 18.03 47,118 -0.29(-1.56%)
Oct 13, 2015 18.39 18.63 18.19 18.31 77,646 -0.25(-1.36%)
Oct 12, 2015 18.60 18.65 18.41 18.57 29,694 -0.17(-0.89%)
Oct 09, 2015 18.36 19.00 18.23 18.73 52,843 +0.52(+2.86%)
Oct 08, 2015 18.53 18.53 18.11 18.21 56,865 -0.17(-0.91%)
Oct 07, 2015 18.59 18.59 18.34 18.38 37,122 -0.05(-0.25%)
Oct 06, 2015 19.13 19.13 18.41 18.43 33,253 -0.69(-3.63%)
Oct 05, 2015 18.18 19.16 18.18 19.12 45,163 +0.95(+5.25%)
Oct 02, 2015 18.25 18.25 18.03 18.17 32,842 -0.17(-0.91%)
Oct 01, 2015 18.43 18.47 18.02 18.33 41,896 +0.01(+0.04%)
Sep 30, 2015 18.01 18.33 18.01 18.33 126,375 +0.47(+2.65%)
Sep 29, 2015 17.61 17.88 17.61 17.85 31,114 +0.21(+1.21%)
Sep 28, 2015 18.19 18.19 17.57 17.64 51,066 -0.69(-3.75%)
Sep 25, 2015 18.19 18.46 18.17 18.33 126,772 +0.33(+1.81%)
Sep 24, 2015 18.36 18.44 17.95 18.00 55,743 -0.51(-2.77%)
Sep 23, 2015 18.43 18.75 18.41 18.51 43,092 -0.01(-0.07%)
Sep 22, 2015 18.59 18.85 18.47 18.53 60,927 -0.34(-1.80%)
Sep 21, 2015 18.19 18.93 18.19 18.87 60,310 +0.65(+3.55%)
Sep 18, 2015 18.58 18.77 18.22 18.22 93,499 -0.47(-2.50%)
Sep 17, 2015 18.27 18.78 18.27 18.69 95,605 +0.27(+1.45%)
Sep 16, 2015 17.95 18.48 17.95 18.42 191,016 +0.49(+2.75%)
Sep 15, 2015 17.87 17.97 17.73 17.93 120,925 +0.13(+0.75%)
Sep 14, 2015 17.75 17.89 17.69 17.79 43,350 +0.05(+0.26%)
Sep 11, 2015 17.75 17.91 17.63 17.75 79,876 -0.07(-0.37%)
Sep 10, 2015 18.03 18.19 17.69 17.81 98,419 -0.23(-1.29%)
Sep 09, 2015 18.47 18.52 18.00 18.05 36,477 -0.42(-2.27%)
Sep 08, 2015 17.81 18.67 17.76 18.47 122,341 +0.81(+4.57%)
Sep 04, 2015 18.07 17.66 17.66 17.66 47,850 -0.49(-2.68%)
Sep 03, 2015 17.96 18.39 17.93 18.15 109,897 +0.19(+1.04%)
Sep 02, 2015 18.31 18.37 17.88 17.96 61,873 -0.18(-0.99%)
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.