Brookfield Renewable Partners L.P. (NY: BEP )

28.43 +0.14 (+0.51%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.32 18.42 18.42 18.42 51,889 +0.17(+0.91%)
Dec 30, 2014 18.25 18.38 18.22 18.25 21,499 -0.07(-0.36%)
Dec 29, 2014 17.86 18.35 17.86 18.32 32,606 +0.44(+2.47%)
Dec 26, 2014 17.98 18.29 17.85 17.88 14,451 -0.12(-0.66%)
Dec 24, 2014 17.96 18.00 18.00 18.00 60,789 +0.14(+0.77%)
Dec 23, 2014 17.72 17.97 17.58 17.86 32,242 +0.10(+0.57%)
Dec 22, 2014 18.10 18.16 17.66 17.76 39,362 -0.51(-2.80%)
Dec 19, 2014 17.67 18.36 17.42 18.27 58,378 +0.57(+3.20%)
Dec 18, 2014 17.53 17.91 17.51 17.70 83,698 +0.30(+1.75%)
Dec 17, 2014 16.99 17.40 16.86 17.40 54,386 +0.46(+2.71%)
Dec 16, 2014 16.95 17.33 16.89 16.94 52,227 -0.08(-0.49%)
Dec 15, 2014 17.53 17.64 16.97 17.03 101,762 -0.26(-1.48%)
Dec 12, 2014 17.12 17.36 17.12 17.28 39,098 +0.03(+0.17%)
Dec 11, 2014 17.23 17.47 17.11 17.25 62,576 -0.02(-0.10%)
Dec 10, 2014 18.02 18.19 17.22 17.27 200,932 -0.85(-4.70%)
Dec 09, 2014 17.67 18.12 17.64 18.12 66,711 +0.39(+2.22%)
Dec 08, 2014 18.03 18.04 17.51 17.73 98,914 -0.48(-2.65%)
Dec 05, 2014 18.61 18.67 18.12 18.21 53,244 -0.48(-2.55%)
Dec 04, 2014 18.80 18.84 18.53 18.69 41,817 -0.09(-0.48%)
Dec 03, 2014 18.55 18.79 18.46 18.78 22,878 +0.25(+1.35%)
Dec 02, 2014 18.31 18.53 18.14 18.53 58,647 +0.14(+0.78%)
Dec 01, 2014 18.60 18.60 18.31 18.38 111,579 +0.04(+0.23%)
Nov 28, 2014 18.88 18.88 18.30 18.34 128,140 -0.64(-3.36%)
Nov 26, 2014 19.31 18.98 18.98 18.98 54,072 -0.29(-1.51%)
Nov 25, 2014 19.12 19.27 18.88 19.27 130,335 +0.25(+1.34%)
Nov 24, 2014 19.08 19.14 18.90 19.02 82,378 +0.05(+0.25%)
Nov 21, 2014 19.25 19.25 18.86 18.97 77,028 -0.02(-0.09%)
Nov 20, 2014 18.83 18.99 18.63 18.99 195,157 +0.31(+1.67%)
Nov 19, 2014 18.58 18.83 18.58 18.67 73,090 +0.08(+0.44%)
Nov 18, 2014 18.17 18.60 18.14 18.59 66,483 +0.45(+2.46%)
Nov 17, 2014 18.13 18.17 18.03 18.14 114,272 +0.02(+0.13%)
Nov 14, 2014 18.03 18.25 17.96 18.12 56,839 +0.21(+1.18%)
Nov 13, 2014 18.17 18.22 17.91 17.91 81,238 -0.23(-1.27%)
Nov 12, 2014 18.12 18.21 17.95 18.14 76,610 +0.07(+0.39%)
Nov 11, 2014 17.95 18.07 17.77 18.07 60,519 +0.21(+1.19%)
Nov 10, 2014 18.00 18.00 17.59 17.86 105,905 -0.01(-0.07%)
Nov 07, 2014 17.77 17.94 17.74 17.87 61,547 +0.18(+1.03%)
Nov 06, 2014 17.72 17.72 17.32 17.69 80,307 +0.04(+0.20%)
Nov 05, 2014 17.57 17.90 17.54 17.65 113,166 -0.04(-0.23%)
Nov 04, 2014 18.05 18.05 17.31 17.69 316,260 -0.89(-4.78%)
Nov 03, 2014 18.62 18.66 18.53 18.58 62,045 -0.03(-0.16%)
Oct 31, 2014 18.50 18.62 18.32 18.61 42,776 +0.17(+0.93%)
Oct 30, 2014 18.54 18.54 18.29 18.44 50,410 -0.01(-0.06%)
Oct 29, 2014 18.86 18.91 18.43 18.45 37,016 -0.36(-1.94%)
Oct 28, 2014 18.19 18.82 18.19 18.82 96,222 +0.60(+3.29%)
Oct 27, 2014 18.44 18.44 18.21 18.22 72,796 -0.23(-1.24%)
Oct 24, 2014 18.44 18.49 18.20 18.44 31,158 +0.12(+0.64%)
Oct 23, 2014 18.67 18.75 18.32 18.33 38,007 -0.22(-1.21%)
Oct 22, 2014 18.22 18.68 18.09 18.55 72,271 +0.39(+2.17%)
Oct 21, 2014 17.86 18.33 17.86 18.16 37,100 +0.29(+1.65%)
Oct 20, 2014 17.73 17.86 17.53 17.86 57,895 +0.06(+0.36%)
Oct 17, 2014 17.53 17.91 17.49 17.80 71,030 +0.53(+3.07%)
Oct 16, 2014 16.84 17.39 16.51 17.27 98,386 +0.05(+0.31%)
Oct 15, 2014 17.51 17.59 17.05 17.22 184,178 -0.49(-2.79%)
Oct 14, 2014 17.60 17.71 17.36 17.71 133,377 +0.01(+0.07%)
Oct 13, 2014 17.69 17.82 17.53 17.70 19,853 +0.09(+0.50%)
Oct 10, 2014 17.97 18.01 17.57 17.61 49,893 -0.39(-2.19%)
Oct 09, 2014 18.32 18.38 18.00 18.00 51,045 -0.30(-1.64%)
Oct 08, 2014 18.15 18.36 17.91 18.30 157,908 +0.24(+1.30%)
Oct 07, 2014 17.92 18.31 17.88 18.07 93,438 +0.06(+0.33%)
Oct 06, 2014 17.87 18.02 17.74 18.01 63,572 +0.29(+1.63%)
Oct 03, 2014 17.82 17.94 17.67 17.72 83,130 -0.21(-1.18%)
Oct 02, 2014 17.62 17.93 17.62 17.93 59,360 +0.21(+1.16%)
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.