Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.377 7.452 7.377 7.397 261,876 +0.05(+0.64%)
Mar 30, 2017 7.395 7.400 7.335 7.350 152,922 -0.02(-0.24%)
Mar 29, 2017 7.308 7.373 7.275 7.368 145,591 +0.07(+0.99%)
Mar 28, 2017 7.323 7.365 7.258 7.295 343,727 +0.02(+0.24%)
Mar 27, 2017 7.256 7.330 7.216 7.278 129,407 +0.03(+0.48%)
Mar 24, 2017 7.173 7.285 7.166 7.243 169,669 +0.07(+0.97%)
Mar 23, 2017 7.164 7.228 7.164 7.173 104,742 +0.00(+0.03%)
Mar 22, 2017 7.042 7.171 7.022 7.171 133,976 +0.09(+1.30%)
Mar 21, 2017 7.181 7.181 7.066 7.079 206,684 -0.03(-0.49%)
Mar 20, 2017 7.154 7.168 7.073 7.114 175,528 -0.05(-0.69%)
Mar 17, 2017 7.176 7.216 7.161 7.164 155,253 -0.03(-0.42%)
Mar 16, 2017 7.206 7.246 7.136 7.193 174,809 +0.02(+0.31%)
Mar 15, 2017 7.024 7.203 7.009 7.171 417,600 +0.15(+2.16%)
Mar 14, 2017 7.081 7.091 6.999 7.019 222,028 -0.09(-1.23%)
Mar 13, 2017 7.164 7.164 7.081 7.106 364,999 -0.01(-0.21%)
Mar 10, 2017 7.129 7.149 7.106 7.121 349,257 +0.02(+0.32%)
Mar 09, 2017 7.109 7.126 7.081 7.099 200,539 -0.03(-0.38%)
Mar 08, 2017 7.146 7.166 7.099 7.126 411,157 -0.01(-0.10%)
Mar 07, 2017 7.159 7.168 7.116 7.134 300,241 -0.03(-0.38%)
Mar 06, 2017 7.231 7.231 7.149 7.161 209,228 -0.06(-0.90%)
Mar 03, 2017 7.248 7.266 7.191 7.226 375,694 -0.00(-0.07%)
Mar 02, 2017 7.313 7.313 7.228 7.231 717,163 -0.04(-0.51%)
Mar 01, 2017 7.313 7.338 7.248 7.268 536,698 +0.02(+0.27%)
Feb 28, 2017 7.415 7.425 7.248 7.248 645,464 -0.17(-2.25%)
Feb 27, 2017 7.470 7.484 7.400 7.415 194,273 -0.07(-0.96%)
Feb 24, 2017 7.507 7.507 7.417 7.487 224,283 +0.18(+2.48%)
Feb 23, 2017 7.203 7.330 7.186 7.306 541,331 +0.18(+2.56%)
Feb 22, 2017 7.131 7.162 7.095 7.124 185,080 +0.01(+0.17%)
Feb 21, 2017 7.107 7.124 7.050 7.112 367,290 +0.06(+0.78%)
Feb 17, 2017 7.057 7.057 7.057 0 -0.02(-0.31%)
Feb 16, 2017 7.095 7.114 7.047 7.078 229,554 +0.02(+0.34%)
Feb 15, 2017 6.997 7.057 6.997 7.054 201,906 +0.05(+0.65%)
Feb 14, 2017 7.095 7.095 6.985 7.009 225,587 -0.04(-0.61%)
Feb 13, 2017 7.035 7.093 7.035 7.052 259,858 +0.02(+0.31%)
Feb 10, 2017 7.100 7.129 7.018 7.030 305,141 -0.04(-0.51%)
Feb 09, 2017 7.109 7.143 7.057 7.066 245,513 -0.01(-0.10%)
Feb 08, 2017 7.064 7.112 7.047 7.073 139,594 -0.00(-0.03%)
Feb 07, 2017 7.133 7.172 7.076 7.076 189,344 -0.11(-1.57%)
Feb 06, 2017 7.222 7.222 7.083 7.189 175,599 -0.03(-0.40%)
Feb 03, 2017 7.165 7.364 7.083 7.217 436,991 +0.12(+1.76%)
Feb 02, 2017 7.165 7.229 7.088 7.093 190,915 -0.12(-1.60%)
Feb 01, 2017 7.201 7.217 7.138 7.208 99,754 -0.04(-0.60%)
Jan 31, 2017 7.100 7.251 7.100 7.251 228,513 +0.18(+2.48%)
Jan 30, 2017 7.167 7.167 7.061 7.076 113,895 -0.08(-1.17%)
Jan 27, 2017 7.143 7.181 7.121 7.160 119,960 +0.02(+0.24%)
Jan 26, 2017 7.153 7.160 7.066 7.143 169,168 +0.02(+0.34%)
Jan 25, 2017 7.138 7.198 7.054 7.119 217,643 +0.03(+0.44%)
Jan 24, 2017 6.977 7.100 6.948 7.088 143,907 +0.16(+2.25%)
Jan 23, 2017 6.939 6.944 6.865 6.932 162,120 +0.03(+0.38%)
Jan 20, 2017 6.908 6.952 6.857 6.905 145,291 -0.02(-0.31%)
Jan 19, 2017 6.917 6.951 6.889 6.927 202,147 -0.03(-0.45%)
Jan 18, 2017 7.117 7.132 6.929 6.958 149,863 -0.18(-2.52%)
Jan 17, 2017 7.081 7.163 7.081 7.138 154,677 +0.12(+1.67%)
Jan 13, 2017 7.021 7.021 7.021 0 +0.01(+0.21%)
Jan 12, 2017 7.064 7.100 6.956 7.006 204,369 -0.06(-0.82%)
Jan 11, 2017 7.004 7.064 6.946 7.064 167,472 +0.09(+1.34%)
Jan 10, 2017 6.994 7.052 6.958 6.970 146,833 -0.04(-0.55%)
Jan 09, 2017 7.006 7.015 6.973 7.009 312,113 -0.02(-0.24%)
Jan 06, 2017 7.035 7.059 7.025 7.025 81,766 +0.00(+0.07%)
Jan 05, 2017 7.037 7.066 6.985 7.021 148,754 -0.00(-0.03%)
Jan 04, 2017 7.023 7.045 7.004 7.023 132,888 +0.06(+0.93%)
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.