Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.29 16.37 16.04 16.23 39,442 -0.03(-0.21%)
Feb 27, 2014 15.86 16.28 15.86 16.26 83,354 +0.43(+2.70%)
Feb 26, 2014 15.82 15.89 15.76 15.84 80,858 +0.08(+0.50%)
Feb 25, 2014 15.72 15.82 15.67 15.76 98,610 +0.06(+0.40%)
Feb 24, 2014 15.62 15.75 15.62 15.69 32,439 +0.14(+0.91%)
Feb 21, 2014 15.63 15.64 15.52 15.55 29,204 -0.07(-0.47%)
Feb 20, 2014 15.67 15.81 15.59 15.63 42,072 -0.11(-0.68%)
Feb 19, 2014 15.73 15.89 15.71 15.73 63,887 -0.31(-1.94%)
Feb 18, 2014 16.16 16.16 15.98 16.05 43,370 -0.05(-0.32%)
Feb 14, 2014 16.07 16.10 16.10 16.10 38,722 +0.03(+0.18%)
Feb 13, 2014 15.92 16.07 15.84 16.07 42,019 +0.16(+1.03%)
Feb 12, 2014 15.75 15.94 15.75 15.90 65,355 +0.11(+0.68%)
Feb 11, 2014 15.78 15.86 15.63 15.80 41,899 +0.04(+0.25%)
Feb 10, 2014 15.82 15.82 15.62 15.76 59,886 -0.02(-0.14%)
Feb 07, 2014 15.49 16.08 15.49 15.78 51,076 +0.35(+2.24%)
Feb 06, 2014 14.90 15.47 14.90 15.43 72,822 +0.58(+3.92%)
Feb 05, 2014 14.47 14.85 14.42 14.85 15,823 +0.35(+2.42%)
Feb 04, 2014 14.59 14.68 14.49 14.50 42,175 -0.06(-0.43%)
Feb 03, 2014 15.00 15.06 14.53 14.56 90,576 -0.35(-2.31%)
Jan 31, 2014 14.60 15.02 14.53 14.91 28,219 +0.23(+1.58%)
Jan 30, 2014 14.57 14.76 14.54 14.68 45,336 +0.18(+1.26%)
Jan 29, 2014 14.69 14.80 14.48 14.49 37,855 -0.22(-1.47%)
Jan 28, 2014 14.77 14.77 14.59 14.71 34,975 -0.03(-0.19%)
Jan 27, 2014 14.57 14.93 14.50 14.74 66,030 +0.25(+1.76%)
Jan 24, 2014 14.48 14.77 14.18 14.48 63,608 +0.19(+1.34%)
Jan 23, 2014 14.60 14.60 14.29 14.29 87,973 -0.20(-1.36%)
Jan 22, 2014 14.69 14.71 14.48 14.49 36,119 -0.19(-1.31%)
Jan 21, 2014 14.73 14.79 14.60 14.68 47,449 +0.23(+1.60%)
Jan 17, 2014 14.59 14.45 14.45 14.45 50,745 -0.09(-0.62%)
Jan 16, 2014 14.47 14.69 14.43 14.54 51,687 +0.12(+0.82%)
Jan 15, 2014 14.54 14.63 14.42 14.42 69,841 -0.11(-0.78%)
Jan 14, 2014 14.73 14.73 14.54 14.54 57,057 -0.21(-1.42%)
Jan 13, 2014 14.84 14.85 14.71 14.74 61,414 -0.02(-0.11%)
Jan 10, 2014 14.83 14.83 14.70 14.76 116,953 -0.05(-0.34%)
Jan 09, 2014 14.78 14.85 14.78 14.81 45,336 -0.05(-0.30%)
Jan 08, 2014 14.94 14.95 14.82 14.86 129,476 -0.08(-0.53%)
Jan 07, 2014 15.10 15.10 14.90 14.94 53,917 -0.14(-0.94%)
Jan 06, 2014 15.16 15.18 15.07 15.08 41,125 -0.05(-0.30%)
Jan 03, 2014 14.93 15.19 14.93 15.12 53,857 +0.20(+1.33%)
Jan 02, 2014 14.90 14.93 14.74 14.93 63,368 +0.13(+0.88%)
Dec 31, 2013 14.79 14.80 14.80 14.80 55,165 +0.17(+1.16%)
Dec 30, 2013 14.54 14.79 14.53 14.63 106,019 +0.10(+0.70%)
Dec 27, 2013 14.74 14.74 14.42 14.52 94,474 +0.04(+0.24%)
Dec 26, 2013 14.58 14.74 14.39 14.49 79,350 -0.09(-0.65%)
Dec 24, 2013 14.40 14.59 14.40 14.58 41,819 +0.17(+1.18%)
Dec 23, 2013 14.46 14.52 14.33 14.41 70,874 +0.05(+0.37%)
Dec 20, 2013 14.33 14.60 14.28 14.36 100,827 +0.07(+0.46%)
Dec 19, 2013 14.19 14.42 14.15 14.29 61,926 +0.11(+0.75%)
Dec 18, 2013 14.50 14.50 14.16 14.19 57,839 -0.21(-1.43%)
Dec 17, 2013 14.51 14.51 14.32 14.39 56,970 -0.04(-0.31%)
Dec 16, 2013 14.72 14.72 14.43 14.44 48,002 -0.27(-1.82%)
Dec 13, 2013 14.64 14.78 14.58 14.71 50,812 +0.24(+1.66%)
Dec 12, 2013 14.78 14.79 14.46 14.47 63,599 -0.18(-1.26%)
Dec 11, 2013 14.61 14.67 14.59 14.65 24,933 +0.10(+0.69%)
Dec 10, 2013 14.58 14.58 14.50 14.55 28,997 +0.06(+0.38%)
Dec 09, 2013 14.68 14.70 14.46 14.49 23,190 -0.14(-0.99%)
Dec 06, 2013 14.45 14.64 14.44 14.64 29,587 +0.13(+0.92%)
Dec 05, 2013 14.44 14.56 14.43 14.51 18,647 +0.02(+0.15%)
Dec 04, 2013 14.88 14.88 14.33 14.48 114,765 -0.36(-2.43%)
Dec 03, 2013 14.59 14.88 14.56 14.84 46,734 +0.21(+1.40%)
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.