Brookfield Renewable (NY: BEP )

28.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 15.19 15.19 15.07 15.10 34,163 -0.01(-0.07%)
Nov 27, 2013 15.11 15.15 14.80 15.11 34,258 +0.02(+0.15%)
Nov 26, 2013 15.43 15.48 15.09 15.09 50,294 -0.30(-1.96%)
Nov 25, 2013 15.38 15.48 15.26 15.39 48,070 +0.18(+1.21%)
Nov 22, 2013 14.86 15.20 14.86 15.20 33,783 +0.35(+2.37%)
Nov 21, 2013 14.86 14.97 14.81 14.85 48,115 -0.08(-0.56%)
Nov 20, 2013 15.15 15.15 14.83 14.93 40,995 -0.11(-0.70%)
Nov 19, 2013 15.28 15.33 15.03 15.04 43,157 -0.23(-1.53%)
Nov 18, 2013 15.44 15.44 15.25 15.27 41,195 -0.01(-0.04%)
Nov 15, 2013 15.48 15.48 15.26 15.28 57,074 -0.08(-0.51%)
Nov 14, 2013 15.46 15.46 15.18 15.36 32,099 +0.21(+1.36%)
Nov 12, 2013 15.31 15.34 15.06 15.15 49,690 -0.16(-1.02%)
Nov 11, 2013 15.30 15.34 15.22 15.31 130,193 +0.01(+0.07%)
Nov 08, 2013 15.37 15.38 15.24 15.30 66,330 -0.06(-0.36%)
Nov 07, 2013 15.44 15.45 15.34 15.35 68,918 +0.02(+0.14%)
Nov 06, 2013 15.29 15.47 15.29 15.33 66,683 +0.08(+0.52%)
Nov 05, 2013 15.40 15.40 14.92 15.25 94,448 +0.03(+0.18%)
Nov 04, 2013 15.09 15.23 14.95 15.22 64,298 +0.30(+2.02%)
Nov 01, 2013 15.19 15.62 14.85 14.92 125,872 -0.39(-2.55%)
Oct 31, 2013 15.34 15.36 15.06 15.31 20,449 +0.11(+0.73%)
Oct 30, 2013 15.30 15.30 15.12 15.20 24,901 +0.07(+0.44%)
Oct 29, 2013 14.97 15.23 14.97 15.14 46,365 +0.17(+1.12%)
Oct 28, 2013 15.08 15.11 14.90 14.97 53,063 -0.08(-0.52%)
Oct 25, 2013 14.94 15.06 14.77 15.05 188,576 +0.20(+1.35%)
Oct 24, 2013 14.93 15.02 14.82 14.85 203,361 -0.15(-1.00%)
Oct 23, 2013 15.05 15.08 14.95 15.00 37,329 -0.06(-0.37%)
Oct 22, 2013 15.19 15.32 15.05 15.05 32,167 -0.18(-1.21%)
Oct 21, 2013 15.27 15.44 15.21 15.24 65,283 +0.05(+0.33%)
Oct 18, 2013 14.92 15.20 14.88 15.19 143,253 +0.36(+2.41%)
Oct 17, 2013 14.82 14.86 14.73 14.83 97,002 +0.09(+0.61%)
Oct 16, 2013 14.52 14.75 14.50 14.74 49,051 +0.16(+1.07%)
Oct 15, 2013 14.27 14.63 14.22 14.58 65,344 +0.16(+1.08%)
Oct 14, 2013 14.24 14.51 14.22 14.43 26,260 +0.18(+1.29%)
Oct 11, 2013 14.28 14.30 14.20 14.24 91,908 +0.00(+0.00%)
Oct 10, 2013 14.35 14.35 14.16 14.24 63,353 +0.05(+0.35%)
Oct 09, 2013 14.19 14.29 14.16 14.19 51,022 -0.13(-0.90%)
Oct 08, 2013 14.47 14.50 14.13 14.32 44,387 -0.27(-1.87%)
Oct 07, 2013 14.73 14.82 14.51 14.59 49,523 -0.15(-1.03%)
Oct 04, 2013 14.86 14.87 14.67 14.74 19,002 -0.29(-1.93%)
Oct 03, 2013 14.99 15.04 14.77 15.04 24,316 +0.03(+0.23%)
Oct 02, 2013 14.69 15.02 14.69 15.00 18,845 +0.32(+2.17%)
Oct 01, 2013 14.80 14.80 14.05 14.68 59,489 +0.23(+1.60%)
Sep 27, 2013 14.36 14.54 14.25 14.45 78,924 +0.06(+0.42%)
Sep 26, 2013 14.44 14.44 14.28 14.39 19,181 -0.11(-0.76%)
Sep 25, 2013 14.60 14.64 14.48 14.50 24,995 -0.04(-0.30%)
Sep 24, 2013 14.53 14.65 14.47 14.54 45,936 -0.02(-0.11%)
Sep 23, 2013 14.60 14.65 14.51 14.56 24,008 -0.14(-0.98%)
Sep 20, 2013 15.02 15.02 14.61 14.70 33,720 -0.18(-1.18%)
Sep 19, 2013 15.13 15.34 14.78 14.88 27,536 -0.15(-0.99%)
Sep 18, 2013 14.56 15.04 14.55 15.03 44,582 +0.43(+2.94%)
Sep 17, 2013 14.53 14.61 14.50 14.60 45,191 +0.13(+0.87%)
Sep 16, 2013 14.55 14.64 14.45 14.47 41,071 +0.10(+0.69%)
Sep 13, 2013 14.35 14.50 14.35 14.37 33,471 +0.02(+0.15%)
Sep 12, 2013 14.30 14.47 14.26 14.35 29,754 +0.06(+0.42%)
Sep 11, 2013 14.43 14.43 14.26 14.29 20,713 -0.15(-1.07%)
Sep 10, 2013 14.36 14.44 14.31 14.44 29,898 +0.16(+1.12%)
Sep 09, 2013 14.31 14.35 14.23 14.28 21,911 +0.01(+0.04%)
Sep 06, 2013 14.52 14.52 14.28 14.28 15,409 -0.14(-0.95%)
Sep 05, 2013 14.58 14.63 14.33 14.42 18,860 -0.05(-0.34%)
Sep 04, 2013 14.06 14.67 14.03 14.47 40,617 +0.43(+3.09%)
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.