Brookfield Renewable (NY: BEP )

27.47 -1.62 (-5.57%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.23 18.61 18.13 18.59 80,000 +0.30(+1.64%)
May 28, 2015 18.34 18.48 18.04 18.29 102,196 -0.06(-0.30%)
May 27, 2015 18.47 18.60 18.24 18.35 115,810 +0.07(+0.36%)
May 26, 2015 18.44 18.44 18.25 18.28 89,804 -0.11(-0.62%)
May 22, 2015 18.58 18.40 18.40 18.40 96,322 -0.11(-0.59%)
May 21, 2015 18.64 18.69 18.46 18.51 75,993 -0.07(-0.36%)
May 20, 2015 18.57 18.67 18.40 18.57 107,971 +0.02(+0.10%)
May 19, 2015 18.67 18.76 18.48 18.55 111,176 -0.10(-0.52%)
May 18, 2015 18.87 18.87 18.48 18.65 52,002 -0.22(-1.15%)
May 15, 2015 18.93 18.99 18.83 18.87 54,751 -0.04(-0.19%)
May 14, 2015 19.15 19.21 18.86 18.90 67,936 -0.10(-0.54%)
May 13, 2015 19.10 19.18 18.91 19.01 96,872 -0.07(-0.35%)
May 12, 2015 19.00 19.24 18.72 19.07 130,948 -0.07(-0.35%)
May 11, 2015 19.10 19.32 19.06 19.14 62,160 +0.01(+0.06%)
May 08, 2015 19.21 19.41 19.06 19.13 71,633 +0.13(+0.67%)
May 07, 2015 18.85 19.28 18.78 19.00 50,740 +0.16(+0.86%)
May 06, 2015 19.33 19.33 18.60 18.84 67,314 -0.22(-1.17%)
May 05, 2015 19.40 19.61 19.06 19.06 34,498 -0.31(-1.59%)
May 04, 2015 19.15 19.49 19.06 19.37 81,223 +0.18(+0.94%)
May 01, 2015 19.58 19.58 19.15 19.19 53,098 -0.49(-2.48%)
Apr 30, 2015 19.78 19.83 19.63 19.68 26,840 -0.30(-1.51%)
Apr 29, 2015 20.04 20.18 19.86 19.98 23,380 +0.04(+0.21%)
Apr 28, 2015 20.16 20.29 19.93 19.94 26,245 -0.13(-0.63%)
Apr 27, 2015 19.98 20.11 19.84 20.06 41,237 +0.28(+1.43%)
Apr 24, 2015 19.94 19.96 19.74 19.78 36,108 -0.14(-0.70%)
Apr 23, 2015 20.03 20.18 19.81 19.92 43,238 -0.04(-0.21%)
Apr 22, 2015 19.91 20.01 19.83 19.96 37,287 +0.10(+0.52%)
Apr 21, 2015 19.82 19.89 19.77 19.86 25,592 -0.05(-0.27%)
Apr 20, 2015 19.93 20.13 19.80 19.91 36,317 -0.13(-0.63%)
Apr 17, 2015 20.08 20.19 19.89 20.04 45,735 -0.12(-0.60%)
Apr 16, 2015 19.63 20.21 19.54 20.16 72,589 +0.71(+3.66%)
Apr 15, 2015 19.31 19.66 19.21 19.45 75,519 +0.14(+0.72%)
Apr 14, 2015 19.30 19.39 19.27 19.31 18,816 +0.19(+0.98%)
Apr 13, 2015 19.08 19.24 19.08 19.12 53,351 -0.01(-0.03%)
Apr 10, 2015 19.29 19.30 19.08 19.13 43,628 +0.02(+0.13%)
Apr 09, 2015 19.26 19.53 19.08 19.10 36,824 -0.05(-0.25%)
Apr 08, 2015 19.47 19.48 19.15 19.15 44,571 -0.26(-1.34%)
Apr 07, 2015 20.08 20.08 19.38 19.41 62,354 -0.63(-3.16%)
Apr 06, 2015 20.15 20.27 20.00 20.04 55,059 -0.08(-0.42%)
Apr 02, 2015 19.74 20.13 20.13 20.13 133,126 +0.35(+1.77%)
Apr 01, 2015 19.19 19.78 19.01 19.78 65,560 +0.73(+3.83%)
Mar 31, 2015 18.97 19.19 18.90 19.05 28,006 +0.13(+0.67%)
Mar 30, 2015 19.22 19.24 18.90 18.92 40,685 -0.44(-2.27%)
Mar 27, 2015 19.29 19.54 19.08 19.36 68,156 +0.13(+0.69%)
Mar 26, 2015 19.28 19.49 19.10 19.23 98,342 -0.05(-0.25%)
Mar 25, 2015 19.33 19.33 19.05 19.28 42,162 -0.10(-0.53%)
Mar 24, 2015 18.85 19.38 18.79 19.38 74,603 +0.52(+2.78%)
Mar 23, 2015 18.37 18.86 18.22 18.86 104,226 +0.53(+2.90%)
Mar 20, 2015 18.62 18.76 18.22 18.32 61,190 -0.17(-0.91%)
Mar 19, 2015 18.31 18.52 18.26 18.49 31,637 +0.07(+0.39%)
Mar 18, 2015 18.16 18.47 18.07 18.42 170,611 +0.27(+1.50%)
Mar 17, 2015 18.02 18.22 17.94 18.15 37,577 +0.13(+0.74%)
Mar 16, 2015 18.35 18.55 17.99 18.02 81,469 -0.21(-1.13%)
Mar 13, 2015 18.10 18.23 17.94 18.22 60,309 +0.04(+0.20%)
Mar 12, 2015 18.01 18.35 17.96 18.19 64,505 +0.34(+1.93%)
Mar 11, 2015 17.72 17.93 17.69 17.84 62,902 +0.08(+0.44%)
Mar 10, 2015 18.00 18.02 17.56 17.76 107,317 -0.37(-2.03%)
Mar 09, 2015 18.30 18.34 18.10 18.13 80,008 -0.17(-0.92%)
Mar 06, 2015 18.60 18.62 18.20 18.30 49,581 -0.33(-1.75%)
Mar 05, 2015 18.83 18.93 18.61 18.63 64,494 -0.34(-1.81%)
Mar 04, 2015 18.72 18.97 18.61 18.97 36,298 +0.14(+0.77%)
Mar 03, 2015 18.82 18.85 18.58 18.83 45,455 +0.07(+0.35%)
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.