Skip to main content

Brookfield Renewable (NY: BEP )

23.24 +0.09 (+0.39%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.619 7.627 7.567 7.584 179,975 -0.03(-0.36%)
Apr 27, 2017 7.607 7.629 7.577 7.612 197,997 +0.01(+0.16%)
Apr 26, 2017 7.641 7.641 7.569 7.599 151,313 -0.04(-0.49%)
Apr 25, 2017 7.644 7.674 7.597 7.636 156,355 -0.02(-0.32%)
Apr 24, 2017 7.719 7.719 7.644 7.661 235,136 +0.01(+0.10%)
Apr 21, 2017 7.701 7.716 7.604 7.654 268,474 -0.01(-0.16%)
Apr 20, 2017 7.681 7.699 7.612 7.666 98,201 +0.00(+0.06%)
Apr 19, 2017 7.783 7.783 7.627 7.661 396,076 -0.13(-1.72%)
Apr 18, 2017 7.771 7.863 7.768 7.796 298,513 +0.03(+0.35%)
Apr 17, 2017 7.674 7.771 7.674 7.768 329,742 +0.09(+1.23%)
Apr 13, 2017 7.716 7.731 7.656 7.674 148,159 -0.03(-0.36%)
Apr 12, 2017 7.676 7.709 7.654 7.701 173,583 +0.05(+0.62%)
Apr 11, 2017 7.579 7.659 7.579 7.654 179,549 +0.05(+0.65%)
Apr 10, 2017 7.582 7.636 7.519 7.604 336,953 +0.10(+1.29%)
Apr 07, 2017 7.467 7.532 7.460 7.507 128,409 +0.04(+0.57%)
Apr 06, 2017 7.400 7.470 7.373 7.465 118,277 +0.07(+0.91%)
Apr 05, 2017 7.383 7.402 7.350 7.397 159,091 +0.07(+1.02%)
Apr 04, 2017 7.258 7.363 7.238 7.323 282,069 +0.02(+0.31%)
Apr 03, 2017 7.358 7.383 7.271 7.300 200,259 -0.10(-1.35%)
Mar 31, 2017 7.380 7.455 7.380 7.400 261,784 +0.05(+0.64%)
Mar 30, 2017 7.397 7.402 7.338 7.353 152,868 -0.02(-0.24%)
Mar 29, 2017 7.310 7.375 7.278 7.370 145,540 +0.07(+0.99%)
Mar 28, 2017 7.325 7.368 7.261 7.298 343,606 +0.02(+0.24%)
Mar 27, 2017 7.258 7.333 7.218 7.281 129,361 +0.03(+0.48%)
Mar 24, 2017 7.176 7.288 7.169 7.246 169,609 +0.07(+0.97%)
Mar 23, 2017 7.166 7.231 7.166 7.176 104,705 +0.00(+0.03%)
Mar 22, 2017 7.044 7.173 7.024 7.173 133,929 +0.09(+1.30%)
Mar 21, 2017 7.183 7.183 7.069 7.081 206,611 -0.03(-0.49%)
Mar 20, 2017 7.156 7.171 7.075 7.116 175,467 -0.05(-0.69%)
Mar 17, 2017 7.178 7.218 7.164 7.166 155,198 -0.03(-0.42%)
Mar 16, 2017 7.208 7.248 7.139 7.196 174,748 +0.02(+0.31%)
Mar 15, 2017 7.027 7.206 7.012 7.173 417,453 +0.15(+2.16%)
Mar 14, 2017 7.084 7.094 7.002 7.022 221,950 -0.09(-1.23%)
Mar 13, 2017 7.166 7.166 7.084 7.109 364,871 -0.01(-0.21%)
Mar 10, 2017 7.131 7.151 7.109 7.124 349,134 +0.02(+0.32%)
Mar 09, 2017 7.111 7.128 7.084 7.101 200,468 -0.03(-0.38%)
Mar 08, 2017 7.149 7.169 7.101 7.129 411,013 -0.01(-0.10%)
Mar 07, 2017 7.161 7.171 7.119 7.136 300,136 -0.03(-0.38%)
Mar 06, 2017 7.233 7.233 7.151 7.164 209,154 -0.06(-0.90%)
Mar 03, 2017 7.251 7.268 7.193 7.228 375,562 -0.00(-0.07%)
Mar 02, 2017 7.315 7.315 7.231 7.233 716,911 -0.04(-0.51%)
Mar 01, 2017 7.315 7.340 7.251 7.271 536,510 +0.02(+0.27%)
Feb 28, 2017 7.417 7.427 7.251 7.251 645,238 -0.17(-2.25%)
Feb 27, 2017 7.472 7.487 7.402 7.417 194,205 -0.07(-0.96%)
Feb 24, 2017 7.510 7.510 7.420 7.490 224,204 +0.18(+2.48%)
Feb 23, 2017 7.205 7.333 7.189 7.309 541,141 +0.18(+2.56%)
Feb 22, 2017 7.133 7.165 7.097 7.126 185,016 +0.01(+0.17%)
Feb 21, 2017 7.109 7.126 7.053 7.114 367,161 +0.06(+0.78%)
Feb 17, 2017 7.059 7.059 7.059 0 -0.02(-0.31%)
Feb 16, 2017 7.097 7.117 7.049 7.081 229,474 +0.02(+0.34%)
Feb 15, 2017 6.999 7.059 6.999 7.057 201,835 +0.05(+0.65%)
Feb 14, 2017 7.097 7.097 6.987 7.011 225,508 -0.04(-0.61%)
Feb 13, 2017 7.037 7.095 7.037 7.054 259,767 +0.02(+0.31%)
Feb 10, 2017 7.102 7.131 7.021 7.033 305,034 -0.04(-0.51%)
Feb 09, 2017 7.112 7.145 7.059 7.069 245,427 -0.01(-0.10%)
Feb 08, 2017 7.066 7.114 7.049 7.076 139,545 -0.00(-0.03%)
Feb 07, 2017 7.136 7.174 7.078 7.078 189,278 -0.11(-1.57%)
Feb 06, 2017 7.225 7.225 7.085 7.191 175,537 -0.03(-0.40%)
Feb 03, 2017 7.167 7.366 7.085 7.220 436,838 +0.12(+1.76%)
Feb 02, 2017 7.167 7.232 7.090 7.095 190,848 -0.12(-1.60%)
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.