Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.25 18.35 18.35 18.35 52,094 +0.17(+0.91%)
Dec 30, 2014 18.18 18.31 18.15 18.18 21,584 -0.07(-0.36%)
Dec 29, 2014 17.79 18.28 17.79 18.25 32,735 +0.44(+2.47%)
Dec 26, 2014 17.91 18.22 17.78 17.81 14,508 -0.12(-0.66%)
Dec 24, 2014 17.89 17.93 17.93 17.93 61,029 +0.14(+0.77%)
Dec 23, 2014 17.65 17.90 17.52 17.79 32,369 +0.10(+0.57%)
Dec 22, 2014 18.03 18.09 17.60 17.69 39,517 -0.51(-2.80%)
Dec 19, 2014 17.60 18.29 17.35 18.20 58,608 +0.56(+3.20%)
Dec 18, 2014 17.46 17.84 17.44 17.63 84,028 +0.30(+1.75%)
Dec 17, 2014 16.92 17.33 16.80 17.33 54,601 +0.46(+2.71%)
Dec 16, 2014 16.89 17.27 16.83 16.88 52,433 -0.08(-0.49%)
Dec 15, 2014 17.46 17.57 16.90 16.96 102,163 -0.26(-1.48%)
Dec 12, 2014 17.05 17.30 17.05 17.21 39,252 +0.03(+0.17%)
Dec 11, 2014 17.17 17.40 17.04 17.18 62,823 -0.02(-0.10%)
Dec 10, 2014 17.95 18.11 17.15 17.20 201,724 -0.85(-4.70%)
Dec 09, 2014 17.60 18.05 17.58 18.05 66,973 +0.39(+2.22%)
Dec 08, 2014 17.95 17.97 17.44 17.66 99,304 -0.48(-2.65%)
Dec 05, 2014 18.54 18.60 18.05 18.14 53,454 -0.47(-2.55%)
Dec 04, 2014 18.73 18.77 18.46 18.61 41,982 -0.09(-0.48%)
Dec 03, 2014 18.48 18.71 18.39 18.70 22,968 +0.25(+1.35%)
Dec 02, 2014 18.24 18.45 18.07 18.45 58,878 +0.14(+0.78%)
Dec 01, 2014 18.52 18.52 18.24 18.31 112,019 +0.04(+0.23%)
Nov 28, 2014 18.81 18.81 18.23 18.27 128,645 -0.63(-3.36%)
Nov 26, 2014 19.24 18.90 18.90 18.90 54,285 -0.29(-1.51%)
Nov 25, 2014 19.04 19.19 18.81 19.19 130,849 +0.25(+1.34%)
Nov 24, 2014 19.01 19.06 18.83 18.94 82,703 +0.05(+0.25%)
Nov 21, 2014 19.18 19.18 18.78 18.89 77,332 -0.02(-0.09%)
Nov 20, 2014 18.75 18.91 18.55 18.91 195,927 +0.31(+1.67%)
Nov 19, 2014 18.51 18.75 18.51 18.60 73,378 +0.08(+0.44%)
Nov 18, 2014 18.10 18.52 18.07 18.52 66,745 +0.45(+2.46%)
Nov 17, 2014 18.06 18.10 17.96 18.07 114,723 +0.02(+0.13%)
Nov 14, 2014 17.96 18.18 17.89 18.05 57,063 +0.21(+1.18%)
Nov 13, 2014 18.10 18.14 17.84 17.84 81,558 -0.23(-1.26%)
Nov 12, 2014 18.05 18.14 17.88 18.07 76,912 +0.07(+0.39%)
Nov 11, 2014 17.88 18.00 17.70 18.00 60,758 +0.21(+1.19%)
Nov 10, 2014 17.93 17.93 17.52 17.79 106,323 -0.01(-0.07%)
Nov 07, 2014 17.70 17.87 17.67 17.80 61,790 +0.18(+1.03%)
Nov 06, 2014 17.65 17.65 17.25 17.62 80,623 +0.04(+0.20%)
Nov 05, 2014 17.50 17.83 17.47 17.58 113,612 -0.04(-0.23%)
Nov 04, 2014 17.98 17.98 17.25 17.62 317,506 -0.88(-4.78%)
Nov 03, 2014 18.55 18.59 18.46 18.51 62,290 -0.03(-0.16%)
Oct 31, 2014 18.43 18.54 18.25 18.54 42,945 +0.17(+0.93%)
Oct 30, 2014 18.47 18.47 18.21 18.37 50,608 -0.01(-0.06%)
Oct 29, 2014 18.79 18.83 18.36 18.38 37,162 -0.36(-1.94%)
Oct 28, 2014 18.12 18.74 18.12 18.74 96,601 +0.60(+3.29%)
Oct 27, 2014 18.37 18.37 18.14 18.14 73,083 -0.23(-1.24%)
Oct 24, 2014 18.37 18.42 18.13 18.37 31,280 +0.12(+0.64%)
Oct 23, 2014 18.60 18.67 18.24 18.26 38,157 -0.22(-1.21%)
Oct 22, 2014 18.15 18.61 18.02 18.48 72,555 +0.39(+2.17%)
Oct 21, 2014 17.79 18.26 17.79 18.09 37,246 +0.29(+1.65%)
Oct 20, 2014 17.66 17.79 17.46 17.79 58,123 +0.06(+0.36%)
Oct 17, 2014 17.46 17.84 17.42 17.73 71,310 +0.53(+3.07%)
Oct 16, 2014 16.77 17.32 16.44 17.20 98,774 +0.05(+0.31%)
Oct 15, 2014 17.44 17.52 16.98 17.15 184,904 -0.49(-2.79%)
Oct 14, 2014 17.53 17.64 17.29 17.64 133,902 +0.01(+0.07%)
Oct 13, 2014 17.62 17.75 17.46 17.63 19,931 +0.09(+0.50%)
Oct 10, 2014 17.90 17.94 17.51 17.54 50,090 -0.39(-2.19%)
Oct 09, 2014 18.24 18.31 17.93 17.93 51,246 -0.30(-1.64%)
Oct 08, 2014 18.08 18.28 17.84 18.23 158,530 +0.23(+1.30%)
Oct 07, 2014 17.85 18.24 17.81 18.00 93,806 +0.06(+0.33%)
Oct 06, 2014 17.80 17.94 17.68 17.94 63,822 +0.29(+1.63%)
Oct 03, 2014 17.75 17.87 17.60 17.65 83,457 -0.21(-1.18%)
Oct 02, 2014 17.55 17.86 17.55 17.86 59,594 +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.