Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 17.11 17.78 17.11 17.77 64,881 +0.68(+3.99%)
Jul 30, 2015 17.20 17.29 17.00 17.08 44,612 -0.03(-0.18%)
Jul 29, 2015 16.94 17.20 16.92 17.11 62,091 +0.20(+1.20%)
Jul 28, 2015 16.76 17.02 16.64 16.91 73,987 +0.16(+0.95%)
Jul 27, 2015 16.87 17.00 16.70 16.75 72,532 -0.21(-1.23%)
Jul 24, 2015 17.00 17.15 16.89 16.96 61,345 -0.04(-0.25%)
Jul 23, 2015 17.18 17.20 17.00 17.00 61,457 -0.15(-0.86%)
Jul 22, 2015 17.11 17.37 17.08 17.15 85,342 -0.17(-0.96%)
Jul 21, 2015 17.56 17.63 17.32 17.32 46,690 -0.12(-0.68%)
Jul 20, 2015 17.59 17.72 17.42 17.44 58,933 -0.20(-1.14%)
Jul 17, 2015 17.78 17.82 17.61 17.64 41,091 -0.18(-1.03%)
Jul 16, 2015 17.44 17.82 17.38 17.82 58,007 +0.39(+2.25%)
Jul 15, 2015 16.87 17.54 16.61 17.43 170,969 +0.77(+4.64%)
Jul 14, 2015 16.60 16.69 16.26 16.65 297,561 -0.12(-0.70%)
Jul 13, 2015 17.05 17.11 16.64 16.77 610,869 -0.30(-1.76%)
Jul 10, 2015 17.05 17.30 17.05 17.07 119,129 +0.02(+0.14%)
Jul 09, 2015 17.74 18.07 17.05 17.05 89,003 -0.62(-3.51%)
Jul 08, 2015 17.53 17.70 17.53 17.67 45,637 +0.03(+0.17%)
Jul 07, 2015 17.74 17.74 17.56 17.64 76,200 -0.12(-0.66%)
Jul 06, 2015 17.86 18.10 17.72 17.75 76,717 -0.36(-1.97%)
Jul 02, 2015 18.37 18.11 18.11 18.11 41,554 -0.29(-1.60%)
Jul 01, 2015 18.37 18.59 18.21 18.40 30,292 +0.19(+1.04%)
Jun 30, 2015 18.20 18.29 17.98 18.21 32,609 +0.09(+0.51%)
Jun 29, 2015 18.64 18.64 18.10 18.12 74,155 -0.53(-2.83%)
Jun 26, 2015 18.91 18.96 18.65 18.65 32,681 -0.30(-1.59%)
Jun 25, 2015 18.87 18.98 18.83 18.95 83,429 +0.21(+1.11%)
Jun 24, 2015 18.83 18.87 18.72 18.74 35,055 -0.10(-0.52%)
Jun 23, 2015 18.66 18.84 18.56 18.84 49,578 +0.21(+1.12%)
Jun 22, 2015 18.64 18.68 18.42 18.63 38,816 +0.18(+0.96%)
Jun 19, 2015 18.63 18.74 18.37 18.45 42,460 -0.10(-0.56%)
Jun 18, 2015 18.34 18.71 18.34 18.56 73,125 +0.26(+1.44%)
Jun 17, 2015 18.01 18.31 17.99 18.29 50,278 +0.29(+1.60%)
Jun 16, 2015 18.00 18.06 17.90 18.00 52,046 +0.10(+0.58%)
Jun 15, 2015 18.10 18.10 17.87 17.90 44,620 -0.15(-0.85%)
Jun 12, 2015 18.08 18.34 17.98 18.05 104,532 -0.01(-0.03%)
Jun 11, 2015 18.29 18.31 17.97 18.06 39,580 -0.21(-1.17%)
Jun 10, 2015 18.00 18.41 17.92 18.27 151,600 +0.52(+2.94%)
Jun 09, 2015 17.51 17.80 17.51 17.75 77,300 +0.42(+2.41%)
Jun 08, 2015 17.35 17.60 16.73 17.34 212,905 +0.02(+0.14%)
Jun 05, 2015 17.64 17.86 17.29 17.31 127,238 -0.44(-2.46%)
Jun 04, 2015 18.52 18.61 17.73 17.75 115,719 -0.75(-4.08%)
Jun 03, 2015 19.00 19.00 18.41 18.50 38,360 -0.44(-2.33%)
Jun 02, 2015 18.82 19.00 18.80 18.94 66,043 +0.26(+1.40%)
Jun 01, 2015 18.62 18.83 18.56 18.68 80,662 +0.09(+0.48%)
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%)
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.