Skip to main content

Brookfield Renewable (NY: BEP )

23.32 +0.17 (+0.73%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.373 5.583 5.373 5.579 206,597 +0.21(+3.99%)
Jul 30, 2015 5.402 5.429 5.338 5.365 142,057 -0.01(-0.18%)
Jul 29, 2015 5.319 5.402 5.313 5.375 197,714 +0.06(+1.20%)
Jul 28, 2015 5.263 5.344 5.227 5.311 235,593 +0.05(+0.95%)
Jul 27, 2015 5.298 5.338 5.244 5.261 230,959 -0.07(-1.23%)
Jul 24, 2015 5.338 5.385 5.306 5.327 195,337 -0.01(-0.25%)
Jul 23, 2015 5.396 5.402 5.340 5.340 195,695 -0.05(-0.86%)
Jul 22, 2015 5.373 5.454 5.365 5.386 271,750 -0.05(-0.96%)
Jul 21, 2015 5.514 5.537 5.438 5.438 148,673 -0.04(-0.68%)
Jul 20, 2015 5.523 5.566 5.469 5.476 187,658 -0.06(-1.14%)
Jul 17, 2015 5.585 5.597 5.531 5.539 130,844 -0.06(-1.03%)
Jul 16, 2015 5.477 5.597 5.458 5.597 184,710 +0.12(+2.25%)
Jul 15, 2015 5.298 5.510 5.217 5.473 544,408 +0.24(+4.64%)
Jul 14, 2015 5.213 5.240 5.107 5.230 947,506 -0.04(-0.70%)
Jul 13, 2015 5.354 5.372 5.227 5.267 1,945,154 -0.09(-1.76%)
Jul 10, 2015 5.354 5.433 5.354 5.361 379,337 +0.01(+0.14%)
Jul 09, 2015 5.571 5.674 5.354 5.354 283,409 -0.19(-3.51%)
Jul 08, 2015 5.504 5.560 5.504 5.548 145,321 +0.01(+0.17%)
Jul 07, 2015 5.571 5.571 5.516 5.539 242,640 -0.04(-0.66%)
Jul 06, 2015 5.610 5.685 5.566 5.575 244,285 -0.11(-1.97%)
Jul 02, 2015 5.768 5.687 5.687 5.687 132,318 -0.09(-1.60%)
Jul 01, 2015 5.770 5.837 5.718 5.780 96,457 +0.06(+1.04%)
Jun 30, 2015 5.714 5.743 5.647 5.720 103,835 +0.03(+0.51%)
Jun 29, 2015 5.855 5.855 5.685 5.691 236,128 -0.17(-2.83%)
Jun 26, 2015 5.938 5.953 5.857 5.857 104,064 -0.09(-1.59%)
Jun 25, 2015 5.926 5.960 5.915 5.951 265,658 +0.07(+1.11%)
Jun 24, 2015 5.915 5.926 5.878 5.886 111,624 -0.03(-0.52%)
Jun 23, 2015 5.861 5.916 5.830 5.916 157,868 +0.07(+1.12%)
Jun 22, 2015 5.855 5.866 5.785 5.851 123,600 +0.06(+0.96%)
Jun 19, 2015 5.851 5.886 5.770 5.795 135,203 -0.03(-0.56%)
Jun 18, 2015 5.760 5.876 5.760 5.828 232,848 +0.08(+1.44%)
Jun 17, 2015 5.656 5.749 5.650 5.745 160,099 +0.09(+1.60%)
Jun 16, 2015 5.654 5.672 5.622 5.654 165,729 +0.03(+0.58%)
Jun 15, 2015 5.683 5.683 5.612 5.622 142,083 -0.05(-0.85%)
Jun 12, 2015 5.679 5.760 5.647 5.670 332,855 -0.00(-0.03%)
Jun 11, 2015 5.743 5.751 5.643 5.672 126,034 -0.07(-1.18%)
Jun 10, 2015 5.652 5.782 5.627 5.739 482,732 +0.16(+2.94%)
Jun 09, 2015 5.498 5.589 5.498 5.575 246,142 +0.13(+2.41%)
Jun 08, 2015 5.448 5.527 5.253 5.444 677,940 +0.01(+0.14%)
Jun 05, 2015 5.539 5.608 5.429 5.437 405,158 -0.14(-2.46%)
Jun 04, 2015 5.816 5.843 5.570 5.573 368,477 -0.24(-4.08%)
Jun 03, 2015 5.967 5.967 5.782 5.810 122,147 -0.14(-2.33%)
Jun 02, 2015 5.911 5.967 5.903 5.949 210,297 +0.08(+1.40%)
Jun 01, 2015 5.849 5.913 5.830 5.867 256,847 +0.03(+0.48%)
May 29, 2015 5.724 5.843 5.692 5.839 254,740 +0.09(+1.64%)
May 28, 2015 5.758 5.805 5.664 5.745 325,419 -0.02(-0.30%)
May 27, 2015 5.801 5.841 5.729 5.762 368,767 +0.10(+1.78%)
May 26, 2015 5.710 5.710 5.650 5.662 290,000 -0.04(-0.62%)
May 22, 2015 5.753 5.697 5.697 5.697 311,045 -0.03(-0.59%)
May 21, 2015 5.774 5.787 5.716 5.731 245,399 -0.02(-0.36%)
May 20, 2015 5.749 5.783 5.697 5.751 348,664 +0.01(+0.10%)
May 19, 2015 5.781 5.809 5.723 5.746 359,013 -0.03(-0.52%)
May 18, 2015 5.843 5.843 5.723 5.776 167,926 -0.07(-1.15%)
May 15, 2015 5.863 5.880 5.830 5.843 176,803 -0.01(-0.19%)
May 14, 2015 5.931 5.949 5.839 5.854 219,380 -0.03(-0.54%)
May 13, 2015 5.914 5.940 5.856 5.886 312,822 -0.02(-0.35%)
May 12, 2015 5.884 5.957 5.798 5.906 422,860 -0.02(-0.35%)
May 11, 2015 5.914 5.983 5.903 5.927 200,728 +0.00(+0.06%)
May 08, 2015 5.949 6.011 5.903 5.923 231,319 +0.04(+0.67%)
May 07, 2015 5.837 5.970 5.815 5.884 163,852 +0.05(+0.86%)
May 06, 2015 5.985 5.985 5.761 5.833 217,372 -0.07(-1.17%)
May 05, 2015 6.007 6.074 5.903 5.903 111,403 -0.10(-1.59%)
May 04, 2015 5.931 6.035 5.903 5.998 262,289 +0.06(+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.