Skip to main content

Brookfield Renewable (NY: BEP )

23.04 -0.11 (-0.48%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 6.570 6.597 6.444 6.462 115,185 -0.08(-1.23%)
May 27, 2016 6.608 6.543 6.543 6.543 145,193 -0.06(-0.95%)
May 26, 2016 6.482 6.657 6.482 6.605 172,709 +0.24(+3.79%)
May 25, 2016 6.358 6.410 6.356 6.364 105,398 -0.00(-0.07%)
May 24, 2016 6.310 6.403 6.310 6.369 108,138 +0.12(+1.90%)
May 23, 2016 6.291 6.317 6.171 6.250 45,475 -0.01(-0.21%)
May 20, 2016 6.237 6.319 6.237 6.263 160,793 +0.03(+0.42%)
May 19, 2016 6.330 6.340 6.228 6.237 164,219 -0.14(-2.20%)
May 18, 2016 6.496 6.496 6.366 6.377 203,630 -0.10(-1.57%)
May 17, 2016 6.470 6.492 6.448 6.479 128,487 +0.00(+0.07%)
May 16, 2016 6.461 6.529 6.461 6.474 108,536 +0.04(+0.60%)
May 13, 2016 6.448 6.474 6.399 6.435 116,077 -0.03(-0.47%)
May 12, 2016 6.539 6.576 6.466 6.466 119,650 -0.04(-0.66%)
May 11, 2016 6.461 6.546 6.438 6.509 243,255 +0.08(+1.18%)
May 10, 2016 6.366 6.470 6.366 6.433 85,423 +0.07(+1.05%)
May 09, 2016 6.397 6.397 6.310 6.366 126,089 -0.01(-0.17%)
May 06, 2016 6.433 6.433 6.356 6.377 106,458 -0.04(-0.64%)
May 05, 2016 6.353 6.446 6.349 6.418 191,900 +0.11(+1.82%)
May 04, 2016 6.269 6.425 6.269 6.304 128,066 -0.01(-0.17%)
May 03, 2016 6.230 6.343 6.183 6.315 169,908 +0.03(+0.52%)
May 02, 2016 6.276 6.297 6.222 6.282 101,005 +0.02(+0.28%)
Apr 29, 2016 6.388 6.388 6.248 6.265 174,088 -0.10(-1.63%)
Apr 28, 2016 6.308 6.444 6.293 6.369 175,250 +0.07(+1.13%)
Apr 27, 2016 6.241 6.321 6.226 6.297 162,492 +0.05(+0.80%)
Apr 26, 2016 6.325 6.362 6.211 6.248 212,703 -0.08(-1.20%)
Apr 25, 2016 6.397 6.397 6.284 6.323 176,476 -0.05(-0.81%)
Apr 22, 2016 6.371 6.406 6.358 6.375 58,186 +0.02(+0.31%)
Apr 21, 2016 6.394 6.420 6.261 6.356 160,043 -0.01(-0.14%)
Apr 20, 2016 6.323 6.417 6.317 6.364 274,959 +0.03(+0.44%)
Apr 19, 2016 6.384 6.438 6.302 6.336 406,441 +0.01(+0.14%)
Apr 18, 2016 6.263 6.334 6.215 6.327 113,850 +0.02(+0.31%)
Apr 15, 2016 6.321 6.330 6.269 6.308 165,256 -0.01(-0.21%)
Apr 14, 2016 6.302 6.342 6.284 6.321 91,654 +0.05(+0.86%)
Apr 13, 2016 6.276 6.345 6.267 6.267 166,871 -0.02(-0.31%)
Apr 12, 2016 6.416 6.477 6.286 6.286 169,084 -0.11(-1.66%)
Apr 11, 2016 6.375 6.466 6.375 6.392 117,651 +0.02(+0.24%)
Apr 08, 2016 6.334 6.403 6.330 6.377 98,209 +0.11(+1.76%)
Apr 07, 2016 6.282 6.319 6.250 6.267 120,984 -0.03(-0.51%)
Apr 06, 2016 6.327 6.356 6.271 6.299 104,814 -0.02(-0.31%)
Apr 05, 2016 6.343 6.377 6.297 6.319 124,145 -0.08(-1.18%)
Apr 04, 2016 6.494 6.526 6.362 6.394 98,630 -0.13(-1.92%)
Apr 01, 2016 6.444 6.541 6.407 6.520 115,919 +0.05(+0.77%)
Mar 31, 2016 6.479 6.524 6.423 6.470 170,357 +0.03(+0.44%)
Mar 30, 2016 6.351 6.481 6.319 6.442 219,221 +0.11(+1.81%)
Mar 29, 2016 6.183 6.386 6.181 6.327 126,788 +0.11(+1.84%)
Mar 28, 2016 6.118 6.219 6.118 6.213 241,246 +0.09(+1.45%)
Mar 24, 2016 6.088 6.124 6.124 6.124 82,396 -0.02(-0.25%)
Mar 23, 2016 6.315 6.315 6.140 6.140 113,910 -0.18(-2.84%)
Mar 22, 2016 6.232 6.319 6.202 6.319 90,321 +0.05(+0.76%)
Mar 21, 2016 6.219 6.306 6.191 6.271 109,198 +0.05(+0.83%)
Mar 18, 2016 6.358 6.358 6.207 6.219 124,006 -0.09(-1.47%)
Mar 17, 2016 6.282 6.366 6.282 6.312 152,678 +0.08(+1.35%)
Mar 16, 2016 6.150 6.281 6.077 6.228 161,386 +0.08(+1.26%)
Mar 15, 2016 6.222 6.224 6.124 6.150 156,405 -0.14(-2.30%)
Mar 14, 2016 6.286 6.340 6.244 6.295 186,642 +0.00(+0.03%)
Mar 11, 2016 6.412 6.414 6.282 6.293 242,671 +0.00(+0.03%)
Mar 10, 2016 6.334 6.351 6.239 6.291 214,573 -0.08(-1.19%)
Mar 09, 2016 6.308 6.457 6.308 6.366 164,274 +0.08(+1.27%)
Mar 08, 2016 6.286 6.308 6.213 6.286 178,777 -0.01(-0.20%)
Mar 07, 2016 6.222 6.312 6.196 6.299 199,950 +0.07(+1.17%)
Mar 04, 2016 6.042 6.235 6.042 6.226 178,258 +0.25(+4.27%)
Mar 03, 2016 5.949 6.103 5.949 5.971 270,931 -0.03(-0.50%)
Mar 02, 2016 5.911 6.012 5.889 6.001 180,652 +0.07(+1.20%)
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.