Skip to main content

Brookfield Renewable (NY: BEP )

23.28 +0.13 (+0.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.875 5.944 5.852 5.899 90,438 +0.04(+0.67%)
Mar 30, 2015 5.953 5.957 5.854 5.860 131,383 -0.14(-2.27%)
Mar 27, 2015 5.974 6.052 5.908 5.996 220,092 +0.04(+0.69%)
Mar 26, 2015 5.972 6.037 5.914 5.955 317,571 -0.01(-0.25%)
Mar 25, 2015 5.985 5.985 5.899 5.970 136,153 -0.03(-0.53%)
Mar 24, 2015 5.837 6.002 5.819 6.002 240,912 +0.16(+2.78%)
Mar 23, 2015 5.690 5.839 5.641 5.839 336,571 +0.16(+2.90%)
Mar 20, 2015 5.766 5.809 5.641 5.675 197,596 -0.05(-0.91%)
Mar 19, 2015 5.669 5.735 5.654 5.727 102,163 +0.02(+0.39%)
Mar 18, 2015 5.624 5.720 5.596 5.705 550,940 +0.08(+1.50%)
Mar 17, 2015 5.579 5.641 5.557 5.620 121,345 +0.04(+0.74%)
Mar 16, 2015 5.684 5.744 5.570 5.579 263,082 -0.06(-1.13%)
Mar 13, 2015 5.606 5.647 5.557 5.643 194,753 +0.01(+0.20%)
Mar 12, 2015 5.576 5.684 5.561 5.632 208,303 +0.11(+1.93%)
Mar 11, 2015 5.488 5.551 5.479 5.525 203,126 +0.02(+0.44%)
Mar 10, 2015 5.574 5.579 5.437 5.501 346,550 -0.11(-2.03%)
Mar 09, 2015 5.667 5.678 5.606 5.615 258,365 -0.05(-0.92%)
Mar 06, 2015 5.759 5.766 5.637 5.667 160,110 -0.10(-1.75%)
Mar 05, 2015 5.830 5.861 5.762 5.768 208,266 -0.11(-1.81%)
Mar 04, 2015 5.796 5.875 5.764 5.875 117,217 +0.04(+0.77%)
Mar 03, 2015 5.828 5.837 5.755 5.830 146,785 +0.02(+0.35%)
Mar 02, 2015 5.776 5.837 5.755 5.809 214,155 +0.06(+1.07%)
Feb 27, 2015 5.802 5.863 5.742 5.748 128,208 -0.02(-0.42%)
Feb 26, 2015 5.813 5.842 5.755 5.772 192,558 -0.01(-0.10%)
Feb 25, 2015 5.789 5.869 5.755 5.777 234,895 +0.12(+2.13%)
Feb 24, 2015 5.681 5.681 5.595 5.657 369,694 -0.03(-0.54%)
Feb 23, 2015 5.679 5.692 5.628 5.688 193,817 +0.02(+0.38%)
Feb 20, 2015 5.701 5.708 5.657 5.666 179,463 -0.02(-0.32%)
Feb 19, 2015 5.717 5.764 5.668 5.684 177,510 -0.07(-1.29%)
Feb 18, 2015 5.695 5.759 5.617 5.759 177,681 +0.05(+0.89%)
Feb 17, 2015 5.719 5.771 5.659 5.708 264,281 +0.05(+0.86%)
Feb 13, 2015 5.675 5.659 5.659 5.659 247,791 +0.03(+0.61%)
Feb 12, 2015 5.664 5.692 5.614 5.624 249,810 +0.04(+0.68%)
Feb 11, 2015 5.594 5.615 5.561 5.586 247,757 -0.02(-0.39%)
Feb 10, 2015 5.695 5.713 5.579 5.608 636,022 -0.08(-1.43%)
Feb 09, 2015 5.673 5.701 5.577 5.690 417,177 +0.14(+2.58%)
Feb 06, 2015 5.666 5.784 5.509 5.547 554,080 -0.09(-1.67%)
Feb 05, 2015 5.581 5.735 5.581 5.641 401,156 +0.07(+1.20%)
Feb 04, 2015 5.648 5.719 5.534 5.574 311,482 -0.11(-2.01%)
Feb 03, 2015 5.902 5.902 5.681 5.688 344,545 -0.16(-2.67%)
Feb 02, 2015 5.884 5.925 5.797 5.844 239,899 +0.02(+0.28%)
Jan 30, 2015 5.753 5.909 5.753 5.827 388,882 +0.00(+0.03%)
Jan 29, 2015 5.748 5.854 5.748 5.826 118,332 +0.04(+0.69%)
Jan 28, 2015 5.836 5.836 5.762 5.786 65,899 -0.05(-0.81%)
Jan 27, 2015 5.769 5.867 5.769 5.833 151,235 +0.04(+0.75%)
Jan 26, 2015 5.708 5.798 5.693 5.789 135,534 +0.09(+1.65%)
Jan 23, 2015 5.692 5.758 5.687 5.695 115,391 -0.01(-0.10%)
Jan 22, 2015 5.711 5.739 5.677 5.701 155,915 -0.03(-0.54%)
Jan 21, 2015 5.824 5.846 5.711 5.731 223,745 -0.10(-1.68%)
Jan 20, 2015 5.920 5.920 5.798 5.829 136,395 -0.05(-0.83%)
Jan 16, 2015 5.757 5.954 5.708 5.878 185,473 +0.12(+2.04%)
Jan 15, 2015 5.690 5.768 5.635 5.760 172,907 +0.13(+2.38%)
Jan 14, 2015 5.481 5.652 5.481 5.626 222,835 +0.10(+1.84%)
Jan 13, 2015 5.634 5.639 5.470 5.525 162,096 -0.10(-1.77%)
Jan 12, 2015 5.574 5.624 5.483 5.624 347,917 +0.12(+2.14%)
Jan 09, 2015 5.570 5.570 5.505 5.507 297,514 -0.07(-1.27%)
Jan 08, 2015 5.708 5.735 5.559 5.577 181,566 -0.09(-1.57%)
Jan 07, 2015 5.753 5.760 5.565 5.666 327,569 -0.05(-0.89%)
Jan 06, 2015 5.798 5.802 5.684 5.717 237,504 -0.07(-1.22%)
Jan 05, 2015 5.668 5.817 5.620 5.788 151,616 +0.11(+1.98%)
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.