Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.979 5.003 4.902 4.960 129,067 -0.01(-0.21%)
Feb 27, 2014 4.846 4.975 4.846 4.970 272,763 +0.13(+2.70%)
Feb 26, 2014 4.836 4.855 4.815 4.839 264,595 +0.02(+0.50%)
Feb 25, 2014 4.803 4.834 4.788 4.815 322,685 +0.02(+0.40%)
Feb 24, 2014 4.774 4.813 4.772 4.796 106,153 +0.04(+0.91%)
Feb 21, 2014 4.777 4.779 4.743 4.753 95,565 -0.02(-0.47%)
Feb 20, 2014 4.787 4.832 4.765 4.775 137,675 -0.03(-0.68%)
Feb 19, 2014 4.808 4.855 4.800 4.808 209,061 -0.10(-1.94%)
Feb 18, 2014 4.940 4.940 4.883 4.903 141,922 -0.02(-0.32%)
Feb 14, 2014 4.910 4.919 4.919 4.919 126,711 +0.01(+0.18%)
Feb 13, 2014 4.865 4.912 4.839 4.910 137,501 +0.05(+1.03%)
Feb 12, 2014 4.813 4.872 4.813 4.860 213,864 +0.03(+0.68%)
Feb 11, 2014 4.822 4.846 4.777 4.827 137,108 +0.01(+0.25%)
Feb 10, 2014 4.834 4.834 4.774 4.815 195,968 -0.01(-0.14%)
Feb 07, 2014 4.734 4.914 4.734 4.822 167,137 +0.11(+2.24%)
Feb 06, 2014 4.554 4.727 4.554 4.717 238,297 +0.18(+3.92%)
Feb 05, 2014 4.423 4.539 4.407 4.539 51,777 +0.11(+2.42%)
Feb 04, 2014 4.459 4.487 4.428 4.431 138,011 -0.02(-0.43%)
Feb 03, 2014 4.584 4.603 4.440 4.450 296,394 -0.11(-2.31%)
Jan 31, 2014 4.461 4.589 4.439 4.556 92,342 +0.07(+1.58%)
Jan 30, 2014 4.454 4.511 4.444 4.485 148,356 +0.06(+1.26%)
Jan 29, 2014 4.489 4.521 4.426 4.429 123,876 -0.07(-1.47%)
Jan 28, 2014 4.514 4.514 4.457 4.495 114,450 -0.01(-0.19%)
Jan 27, 2014 4.452 4.563 4.432 4.504 216,074 +0.08(+1.76%)
Jan 24, 2014 4.426 4.514 4.335 4.426 208,147 +0.06(+1.34%)
Jan 23, 2014 4.461 4.461 4.368 4.368 287,877 -0.06(-1.36%)
Jan 22, 2014 4.490 4.495 4.425 4.428 118,194 -0.06(-1.31%)
Jan 21, 2014 4.502 4.520 4.461 4.487 155,270 +0.07(+1.60%)
Jan 17, 2014 4.459 4.416 4.416 4.416 166,055 -0.03(-0.62%)
Jan 16, 2014 4.421 4.488 4.411 4.444 169,139 +0.04(+0.82%)
Jan 15, 2014 4.442 4.469 4.407 4.407 228,542 -0.03(-0.78%)
Jan 14, 2014 4.501 4.501 4.442 4.442 186,710 -0.06(-1.42%)
Jan 13, 2014 4.535 4.539 4.495 4.506 200,967 -0.01(-0.12%)
Jan 10, 2014 4.532 4.532 4.494 4.511 382,708 -0.02(-0.34%)
Jan 09, 2014 4.516 4.539 4.516 4.527 148,356 -0.01(-0.30%)
Jan 08, 2014 4.565 4.570 4.528 4.540 423,689 -0.02(-0.53%)
Jan 07, 2014 4.615 4.615 4.554 4.565 176,435 -0.04(-0.94%)
Jan 06, 2014 4.632 4.639 4.606 4.608 134,574 -0.01(-0.30%)
Jan 03, 2014 4.563 4.641 4.563 4.622 176,238 +0.06(+1.33%)
Jan 02, 2014 4.554 4.563 4.506 4.561 207,360 +0.04(+0.88%)
Dec 31, 2013 4.520 4.521 4.521 4.521 180,520 +0.05(+1.16%)
Dec 30, 2013 4.444 4.520 4.440 4.469 346,928 +0.03(+0.70%)
Dec 27, 2013 4.506 4.506 4.407 4.438 309,152 +0.01(+0.24%)
Dec 26, 2013 4.457 4.506 4.399 4.428 259,660 -0.03(-0.65%)
Dec 24, 2013 4.402 4.460 4.402 4.456 136,848 +0.05(+1.18%)
Dec 23, 2013 4.419 4.438 4.378 4.405 231,923 +0.02(+0.37%)
Dec 20, 2013 4.380 4.462 4.365 4.388 329,939 +0.02(+0.46%)
Dec 19, 2013 4.336 4.407 4.325 4.368 202,643 +0.03(+0.75%)
Dec 18, 2013 4.431 4.431 4.329 4.336 189,270 -0.06(-1.43%)
Dec 17, 2013 4.434 4.434 4.376 4.399 186,425 -0.01(-0.31%)
Dec 16, 2013 4.497 4.497 4.411 4.412 157,080 -0.08(-1.82%)
Dec 13, 2013 4.474 4.518 4.455 4.494 166,275 +0.07(+1.66%)
Dec 12, 2013 4.516 4.520 4.419 4.421 208,118 -0.06(-1.26%)
Dec 11, 2013 4.463 4.482 4.458 4.477 81,591 +0.03(+0.69%)
Dec 10, 2013 4.455 4.457 4.431 4.446 94,887 +0.02(+0.38%)
Dec 09, 2013 4.487 4.492 4.417 4.429 75,887 -0.04(-0.99%)
Dec 06, 2013 4.417 4.475 4.414 4.474 96,818 +0.04(+0.92%)
Dec 05, 2013 4.412 4.448 4.409 4.433 61,018 +0.01(+0.15%)
Dec 04, 2013 4.547 4.547 4.378 4.426 375,549 -0.11(-2.43%)
Dec 03, 2013 4.460 4.549 4.448 4.536 152,931 +0.06(+1.40%)
Dec 02, 2013 4.613 4.613 4.470 4.474 209,450 -0.14(-3.03%)
Nov 29, 2013 4.642 4.642 4.606 4.613 111,792 -0.00(-0.07%)
Nov 27, 2013 4.618 4.630 4.521 4.617 112,103 +0.01(+0.15%)
Nov 26, 2013 4.714 4.729 4.610 4.610 164,579 -0.09(-1.96%)
Nov 25, 2013 4.699 4.729 4.662 4.702 157,303 +0.06(+1.21%)
Nov 22, 2013 4.542 4.646 4.542 4.646 110,548 +0.11(+2.37%)
Nov 21, 2013 4.540 4.576 4.526 4.538 157,449 -0.03(-0.56%)
Nov 20, 2013 4.629 4.629 4.531 4.564 134,149 -0.03(-0.70%)
Nov 19, 2013 4.670 4.685 4.593 4.596 141,225 -0.07(-1.53%)
Nov 18, 2013 4.719 4.719 4.660 4.668 134,806 -0.00(-0.04%)
Nov 15, 2013 4.729 4.729 4.663 4.670 186,765 -0.02(-0.51%)
Nov 14, 2013 4.724 4.724 4.639 4.693 105,039 +0.06(+1.36%)
Nov 12, 2013 4.678 4.688 4.601 4.630 162,601 -0.05(-1.02%)
Nov 11, 2013 4.675 4.687 4.652 4.678 426,035 +0.00(+0.07%)
Nov 08, 2013 4.697 4.700 4.658 4.675 217,054 -0.02(-0.36%)
Nov 07, 2013 4.719 4.722 4.688 4.692 225,522 +0.01(+0.14%)
Nov 06, 2013 4.673 4.728 4.673 4.685 218,210 +0.02(+0.52%)
Nov 05, 2013 4.705 4.705 4.559 4.661 309,067 +0.01(+0.18%)
Nov 04, 2013 4.612 4.654 4.567 4.653 210,406 +0.09(+2.02%)
Nov 01, 2013 4.641 4.774 4.537 4.560 411,894 -0.12(-2.55%)
Oct 31, 2013 4.687 4.693 4.603 4.680 66,916 +0.03(+0.73%)
Oct 30, 2013 4.675 4.676 4.620 4.646 81,485 +0.02(+0.44%)
Oct 29, 2013 4.576 4.654 4.576 4.625 151,723 +0.05(+1.12%)
Oct 28, 2013 4.608 4.617 4.554 4.574 173,639 -0.02(-0.52%)
Oct 25, 2013 4.566 4.601 4.514 4.598 617,084 +0.06(+1.35%)
Oct 24, 2013 4.562 4.591 4.528 4.537 665,464 -0.05(-1.00%)
Oct 23, 2013 4.598 4.608 4.567 4.583 122,155 -0.02(-0.37%)
Oct 22, 2013 4.642 4.681 4.600 4.600 105,261 -0.06(-1.21%)
Oct 21, 2013 4.666 4.719 4.647 4.656 213,628 +0.02(+0.33%)
Oct 18, 2013 4.559 4.646 4.547 4.641 468,770 +0.11(+2.41%)
Oct 17, 2013 4.528 4.542 4.503 4.532 317,423 +0.03(+0.61%)
Oct 16, 2013 4.438 4.508 4.431 4.504 160,512 +0.05(+1.07%)
Oct 15, 2013 4.361 4.470 4.344 4.457 213,827 +0.05(+1.08%)
Oct 14, 2013 4.351 4.434 4.346 4.409 85,933 +0.06(+1.29%)
Oct 11, 2013 4.363 4.371 4.339 4.353 300,752 +0.00(+0.00%)
Oct 10, 2013 4.387 4.387 4.329 4.353 207,314 +0.02(+0.35%)
Oct 09, 2013 4.337 4.366 4.329 4.337 166,961 -0.04(-0.90%)
Oct 08, 2013 4.422 4.431 4.317 4.376 145,250 -0.08(-1.87%)
Oct 07, 2013 4.501 4.530 4.434 4.460 162,056 -0.05(-1.03%)
Oct 04, 2013 4.542 4.543 4.484 4.506 62,180 -0.09(-1.93%)
Oct 03, 2013 4.581 4.595 4.513 4.595 79,572 +0.01(+0.23%)
Oct 02, 2013 4.490 4.591 4.490 4.584 61,668 +0.10(+2.17%)
Oct 01, 2013 4.522 4.522 4.293 4.487 194,670 +0.07(+1.60%)
Sep 27, 2013 4.389 4.443 4.355 4.416 258,265 +0.02(+0.42%)
Sep 26, 2013 4.412 4.412 4.365 4.397 62,769 -0.03(-0.76%)
Sep 25, 2013 4.461 4.474 4.424 4.431 81,793 -0.01(-0.30%)
Sep 24, 2013 4.439 4.476 4.423 4.444 150,318 -0.00(-0.11%)
Sep 23, 2013 4.463 4.476 4.434 4.449 78,563 -0.04(-0.98%)
Sep 20, 2013 4.591 4.591 4.465 4.493 110,343 -0.05(-1.18%)
Sep 19, 2013 4.623 4.688 4.517 4.547 90,106 -0.05(-0.99%)
Sep 18, 2013 4.449 4.597 4.448 4.592 145,888 +0.13(+2.94%)
Sep 17, 2013 4.441 4.466 4.431 4.461 147,880 +0.04(+0.87%)
Sep 16, 2013 4.448 4.473 4.416 4.423 134,398 +0.03(+0.69%)
Sep 13, 2013 4.386 4.433 4.384 4.392 109,529 +0.01(+0.15%)
Sep 12, 2013 4.369 4.421 4.359 4.386 97,367 +0.02(+0.42%)
Sep 11, 2013 4.411 4.411 4.359 4.367 67,782 -0.05(-1.07%)
Sep 10, 2013 4.389 4.414 4.372 4.414 97,837 +0.05(+1.12%)
Sep 09, 2013 4.372 4.385 4.349 4.365 71,701 +0.00(+0.04%)
Sep 06, 2013 4.436 4.436 4.364 4.364 50,423 -0.04(-0.95%)
Sep 05, 2013 4.456 4.471 4.379 4.406 61,716 -0.02(-0.34%)
Sep 04, 2013 4.298 4.483 4.286 4.421 132,912 +0.13(+3.09%)
Sep 03, 2013 4.347 4.347 4.248 4.288 91,736 -0.06(-1.38%)
Aug 30, 2013 4.322 4.463 4.315 4.349 144,211 +0.06(+1.49%)
Aug 29, 2013 4.318 4.318 4.271 4.285 106,466 -0.01(-0.12%)
Aug 28, 2013 4.345 4.372 4.288 4.290 130,931 -0.05(-1.24%)
Aug 27, 2013 4.458 4.495 4.340 4.343 559,557 -0.16(-3.62%)
Aug 26, 2013 4.414 4.544 4.408 4.507 128,481 +0.13(+3.00%)
Aug 23, 2013 4.330 4.392 4.293 4.375 165,233 +0.04(+0.93%)
Aug 22, 2013 4.288 4.372 4.253 4.335 272,467 +0.07(+1.60%)
Aug 21, 2013 4.248 4.348 4.248 4.267 97,141 -0.00(-0.02%)
Aug 20, 2013 4.212 4.312 4.152 4.268 232,159 +0.06(+1.32%)
Aug 19, 2013 4.389 4.389 4.206 4.212 195,223 -0.16(-3.65%)
Aug 16, 2013 4.480 4.480 4.372 4.372 167,956 -0.05(-1.07%)
Aug 15, 2013 4.414 4.466 4.372 4.419 188,515 +0.02(+0.34%)
Aug 14, 2013 4.439 4.454 4.374 4.404 186,909 -0.05(-1.06%)
Aug 13, 2013 4.569 4.569 4.389 4.451 146,845 -0.01(-0.30%)
Aug 12, 2013 4.591 4.591 4.465 4.465 168,403 -0.06(-1.30%)
Aug 09, 2013 4.486 4.525 4.466 4.523 187,926 +0.04(+0.93%)
Aug 08, 2013 4.540 4.562 4.451 4.482 115,684 -0.04(-0.96%)
Aug 07, 2013 4.549 4.549 4.494 4.525 105,729 -0.03(-0.55%)
Aug 06, 2013 4.542 4.581 4.528 4.550 97,409 -0.05(-1.17%)
Aug 05, 2013 4.490 4.604 4.490 4.604 116,742 +0.10(+2.16%)
Aug 02, 2013 4.540 4.553 4.497 4.507 136,759 -0.05(-1.00%)
Aug 01, 2013 4.602 4.616 4.530 4.552 241,507 -0.04(-0.95%)
Jul 31, 2013 4.631 4.631 4.547 4.596 61,353 -0.06(-1.34%)
Jul 30, 2013 4.604 4.680 4.596 4.658 74,496 +0.04(+0.80%)
Jul 29, 2013 4.545 4.634 4.544 4.621 75,935 +0.04(+0.77%)
Jul 26, 2013 4.560 4.586 4.507 4.586 228,032 +0.03(+0.55%)
Jul 25, 2013 4.628 4.631 4.555 4.560 126,882 -0.02(-0.33%)
Jul 24, 2013 4.687 4.687 4.576 4.576 79,747 -0.07(-1.52%)
Jul 23, 2013 4.505 4.680 4.505 4.646 129,611 +0.14(+3.22%)
Jul 22, 2013 4.523 4.522 4.483 4.501 377,119 -0.02(-0.41%)
Jul 19, 2013 4.592 4.619 4.498 4.520 341,087 -0.10(-2.18%)
Jul 18, 2013 4.609 4.668 4.609 4.621 93,329 -0.08(-1.72%)
Jul 17, 2013 4.729 4.735 4.628 4.702 70,065 -0.04(-0.85%)
Jul 16, 2013 4.725 4.766 4.722 4.742 133,352 +0.02(+0.36%)
Jul 15, 2013 4.567 4.769 4.567 4.725 136,349 +0.11(+2.29%)
Jul 12, 2013 4.604 4.619 4.596 4.619 50,262 +0.02(+0.40%)
Jul 11, 2013 4.616 4.639 4.559 4.601 144,175 -0.01(-0.11%)
Jul 10, 2013 4.604 4.641 4.555 4.606 82,661 +0.00(+0.04%)
Jul 09, 2013 4.596 4.624 4.584 4.604 167,641 +0.00(+0.00%)
Jul 08, 2013 4.596 4.643 4.582 4.604 186,540 -0.03(-0.58%)
Jul 05, 2013 4.648 4.651 4.582 4.631 93,716 -0.02(-0.49%)
Jul 03, 2013 4.742 4.742 4.649 4.654 70,934 -0.02(-0.45%)
Jul 02, 2013 4.949 4.949 4.658 4.675 477,782 -0.19(-3.91%)
Jul 01, 2013 4.742 4.895 4.725 4.865 181,028 +0.17(+3.68%)
Jun 28, 2013 4.641 4.708 4.604 4.692 245,034 -0.02(-0.35%)
Jun 26, 2013 4.624 4.784 4.624 4.708 293,893 +0.07(+1.41%)
Jun 25, 2013 4.465 4.651 4.465 4.643 348,747 +0.03(+0.66%)
Jun 24, 2013 4.708 4.708 4.540 4.613 316,771 +0.00(+0.04%)
Jun 21, 2013 4.877 5.045 4.584 4.611 1,754,880 +0.14(+3.08%)
Jun 20, 2013 4.574 4.658 4.473 4.473 2,090,687 -0.18(-3.80%)
Jun 19, 2013 4.710 4.757 4.650 4.650 833,094 -0.10(-2.09%)
Jun 18, 2013 4.885 4.897 4.710 4.749 838,934 -0.15(-3.06%)
Jun 17, 2013 4.821 4.934 4.821 4.898 113,775 +0.10(+2.00%)
Jun 14, 2013 4.816 4.860 4.783 4.803 81,376 -0.02(-0.31%)
Jun 13, 2013 4.866 4.866 4.818 4.818 68,014 -0.05(-0.97%)
Jun 12, 2013 4.940 4.942 4.863 4.865 102,743 -0.01(-0.24%)
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.