Skip to main content

Brookfield Renewable (NY: BEP )

23.29 +0.14 (+0.60%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.934 7.009 6.926 6.977 188,844 +0.02(+0.24%)
Nov 29, 2016 6.963 6.985 6.889 6.961 198,693 -0.04(-0.55%)
Nov 28, 2016 7.042 7.045 6.965 6.999 134,166 +0.16(+2.29%)
Nov 25, 2016 6.831 6.842 6.808 6.842 105,499 +0.07(+1.06%)
Nov 23, 2016 6.771 6.771 6.771 0 +0.08(+1.18%)
Nov 22, 2016 6.764 6.782 6.687 6.692 159,374 -0.05(-0.76%)
Nov 21, 2016 6.771 6.771 6.635 6.743 174,161 +0.18(+2.68%)
Nov 18, 2016 6.604 6.663 6.528 6.567 136,580 -0.04(-0.60%)
Nov 17, 2016 6.574 6.657 6.553 6.606 252,743 +0.05(+0.74%)
Nov 16, 2016 6.426 6.562 6.426 6.558 196,074 +0.13(+1.98%)
Nov 15, 2016 6.210 6.440 6.206 6.430 495,022 +0.22(+3.62%)
Nov 14, 2016 6.331 6.340 6.162 6.206 321,521 -0.16(-2.55%)
Nov 11, 2016 6.504 6.548 6.333 6.368 320,066 -0.18(-2.72%)
Nov 10, 2016 6.687 6.710 6.495 6.546 322,670 -0.15(-2.28%)
Nov 09, 2016 6.613 6.734 6.613 6.699 269,439 -0.07(-1.09%)
Nov 08, 2016 6.921 6.947 6.771 6.773 124,462 -0.14(-2.01%)
Nov 07, 2016 6.831 6.942 6.831 6.912 103,055 +0.11(+1.67%)
Nov 04, 2016 6.687 6.870 6.686 6.798 126,674 +0.10(+1.56%)
Nov 03, 2016 6.947 7.028 6.662 6.694 297,648 -0.27(-3.83%)
Nov 02, 2016 7.037 7.042 6.940 6.961 124,458 -0.12(-1.64%)
Nov 01, 2016 7.095 7.099 6.981 7.076 138,226 +0.00(+0.07%)
Oct 31, 2016 7.011 7.176 7.002 7.072 126,799 +0.08(+1.13%)
Oct 28, 2016 6.937 7.032 6.935 6.993 68,087 +0.05(+0.77%)
Oct 27, 2016 7.104 7.104 6.935 6.940 259,445 -0.16(-2.19%)
Oct 26, 2016 7.106 7.164 7.081 7.095 102,079 -0.02(-0.23%)
Oct 25, 2016 7.164 7.178 7.111 7.111 89,572 -0.02(-0.23%)
Oct 24, 2016 7.150 7.164 7.106 7.127 120,446 +0.01(+0.10%)
Oct 21, 2016 7.042 7.155 7.039 7.120 111,399 +0.04(+0.59%)
Oct 20, 2016 7.109 7.167 7.062 7.079 113,869 -0.06(-0.84%)
Oct 19, 2016 7.146 7.190 7.132 7.139 103,694 +0.02(+0.33%)
Oct 18, 2016 7.174 7.222 7.093 7.116 155,263 -0.00(-0.07%)
Oct 17, 2016 7.123 7.148 7.099 7.120 109,593 +0.00(+0.03%)
Oct 14, 2016 7.102 7.162 7.062 7.118 124,415 +0.05(+0.75%)
Oct 13, 2016 6.956 7.090 6.956 7.065 157,513 +0.08(+1.19%)
Oct 12, 2016 6.889 6.991 6.875 6.981 270,199 +0.09(+1.28%)
Oct 11, 2016 7.086 7.086 6.833 6.893 232,929 -0.20(-2.87%)
Oct 10, 2016 6.970 7.099 6.958 7.097 76,115 +0.15(+2.17%)
Oct 07, 2016 6.974 7.016 6.930 6.947 357,323 -0.03(-0.40%)
Oct 06, 2016 7.005 7.025 6.958 6.974 335,393 -0.02(-0.26%)
Oct 05, 2016 7.178 7.178 6.993 6.993 279,074 -0.14(-1.92%)
Oct 04, 2016 7.255 7.255 7.103 7.130 183,515 -0.08(-1.16%)
Oct 03, 2016 7.123 7.280 7.120 7.213 164,297 +0.09(+1.27%)
Sep 30, 2016 7.155 7.157 7.032 7.123 245,190 +0.06(+0.79%)
Sep 29, 2016 7.211 7.262 7.067 7.067 223,078 -0.15(-2.02%)
Sep 28, 2016 7.241 7.248 7.137 7.213 108,678 -0.02(-0.29%)
Sep 27, 2016 7.238 7.375 7.234 7.234 213,314 -0.03(-0.44%)
Sep 26, 2016 7.204 7.287 7.176 7.266 73,498 +0.04(+0.50%)
Sep 23, 2016 7.245 7.278 7.218 7.229 160,402 -0.03(-0.48%)
Sep 22, 2016 7.299 7.363 7.252 7.264 178,786 +0.21(+2.99%)
Sep 21, 2016 7.093 7.191 7.035 7.053 166,863 -0.16(-2.15%)
Sep 20, 2016 6.861 7.208 6.842 7.208 183,848 +0.36(+5.20%)
Sep 19, 2016 6.815 6.859 6.803 6.852 209,384 +0.09(+1.37%)
Sep 16, 2016 6.708 6.835 6.669 6.759 135,233 +0.03(+0.52%)
Sep 15, 2016 6.876 6.896 6.708 6.724 155,207 -0.16(-2.29%)
Sep 14, 2016 6.917 6.977 6.880 6.882 82,654 -0.02(-0.23%)
Sep 13, 2016 6.961 6.961 6.854 6.898 96,732 -0.07(-1.03%)
Sep 12, 2016 7.039 7.079 6.970 6.970 124,920 -0.13(-1.79%)
Sep 09, 2016 7.241 7.241 6.984 7.097 280,702 -0.20(-2.74%)
Sep 08, 2016 7.306 7.344 7.287 7.297 78,223 +0.02(+0.24%)
Sep 07, 2016 7.315 7.326 7.269 7.280 57,001 -0.03(-0.47%)
Sep 06, 2016 7.169 7.324 7.160 7.315 145,200 +0.19(+2.60%)
Sep 02, 2016 7.042 7.130 7.130 7.130 101,055 +0.18(+2.63%)
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.