Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.81 18.04 17.04 17.14 84,522 -0.65(-3.68%)
Feb 26, 2016 18.14 18.14 17.51 17.80 86,013 -0.09(-0.48%)
Feb 25, 2016 17.69 17.90 17.55 17.88 68,619 +0.60(+3.45%)
Feb 24, 2016 17.12 17.36 16.91 17.29 61,423 +0.06(+0.33%)
Feb 23, 2016 17.34 17.49 17.15 17.23 94,057 -0.19(-1.10%)
Feb 22, 2016 17.39 17.47 17.15 17.42 65,003 +0.31(+1.83%)
Feb 19, 2016 16.84 17.15 16.67 17.11 70,443 +0.07(+0.41%)
Feb 18, 2016 17.36 17.47 17.03 17.04 42,610 -0.25(-1.44%)
Feb 17, 2016 16.85 17.47 16.78 17.29 87,398 +0.62(+3.72%)
Feb 16, 2016 16.49 16.79 16.28 16.67 116,428 +0.52(+3.21%)
Feb 12, 2016 16.84 16.15 16.15 16.15 63,436 -0.12(-0.71%)
Feb 11, 2016 15.61 16.26 15.41 16.26 78,675 +0.40(+2.54%)
Feb 10, 2016 16.82 16.90 15.81 15.86 96,393 -1.00(-5.92%)
Feb 09, 2016 17.29 17.29 16.77 16.86 82,935 -0.49(-2.80%)
Feb 08, 2016 16.90 17.36 16.60 17.34 67,726 +0.52(+3.12%)
Feb 05, 2016 17.07 17.07 16.82 16.82 120,322 -0.12(-0.68%)
Feb 04, 2016 16.86 17.04 16.68 16.93 69,086 +0.45(+2.76%)
Feb 03, 2016 16.41 16.70 16.19 16.48 51,905 +0.33(+2.06%)
Feb 02, 2016 16.41 16.41 16.02 16.15 52,480 -0.24(-1.45%)
Feb 01, 2016 16.81 17.11 16.38 16.38 68,100 -0.60(-3.51%)
Jan 29, 2016 16.93 17.09 16.75 16.98 78,165 +0.10(+0.57%)
Jan 28, 2016 16.57 16.90 16.34 16.88 63,247 +0.65(+4.02%)
Jan 27, 2016 16.00 16.35 15.96 16.23 52,692 +0.06(+0.36%)
Jan 26, 2016 15.27 16.17 15.25 16.17 68,695 +0.97(+6.36%)
Jan 25, 2016 15.58 15.78 15.14 15.21 47,542 -0.57(-3.61%)
Jan 22, 2016 15.17 15.97 15.17 15.78 124,127 +0.90(+6.02%)
Jan 21, 2016 13.94 14.94 13.85 14.88 101,373 +1.00(+7.19%)
Jan 20, 2016 14.00 14.02 13.03 13.88 229,404 -0.26(-1.81%)
Jan 19, 2016 14.40 14.51 13.79 14.14 111,982 -0.40(-2.73%)
Jan 15, 2016 14.40 14.53 14.53 14.53 125,778 -0.06(-0.44%)
Jan 14, 2016 14.93 15.09 14.46 14.60 92,771 -0.04(-0.26%)
Jan 13, 2016 15.22 15.45 14.59 14.64 98,238 -0.62(-4.07%)
Jan 12, 2016 15.24 15.42 14.93 15.26 90,677 +0.12(+0.76%)
Jan 11, 2016 15.20 15.47 14.86 15.14 92,232 +0.04(+0.30%)
Jan 08, 2016 15.33 15.45 15.07 15.10 54,486 -0.22(-1.46%)
Jan 07, 2016 16.01 16.21 15.10 15.32 122,800 -0.89(-5.49%)
Jan 06, 2016 16.23 16.40 16.18 16.21 42,516 -0.22(-1.36%)
Jan 05, 2016 16.51 16.60 16.36 16.44 39,577 +0.15(+0.90%)
Jan 04, 2016 16.73 16.73 16.18 16.29 49,970 -0.47(-2.79%)
Dec 31, 2015 16.38 16.76 16.76 16.76 96,091 +0.13(+0.77%)
Dec 30, 2015 16.63 16.83 16.52 16.63 55,312 -0.05(-0.31%)
Dec 29, 2015 16.91 17.04 16.63 16.68 100,276 -0.24(-1.40%)
Dec 28, 2015 17.01 17.06 16.90 16.92 40,577 -0.12(-0.68%)
Dec 24, 2015 16.22 17.03 17.03 17.03 100,466 +0.56(+3.42%)
Dec 23, 2015 15.91 16.50 15.88 16.47 119,386 +0.56(+3.54%)
Dec 22, 2015 16.03 16.05 15.83 15.90 129,353 -0.04(-0.28%)
Dec 21, 2015 16.54 16.63 15.90 15.95 79,310 -0.33(-2.04%)
Dec 18, 2015 15.86 16.70 15.82 16.28 214,387 +0.27(+1.68%)
Dec 17, 2015 15.83 16.03 15.68 16.01 114,166 +0.19(+1.17%)
Dec 16, 2015 15.05 15.85 15.03 15.83 156,157 +0.84(+5.64%)
Dec 15, 2015 14.64 15.27 14.64 14.98 142,839 +0.34(+2.32%)
Dec 14, 2015 14.79 14.80 14.43 14.64 168,034 -0.13(-0.91%)
Dec 11, 2015 14.95 14.97 14.72 14.78 71,367 -0.30(-1.99%)
Dec 10, 2015 14.84 15.19 14.84 15.08 100,932 +0.21(+1.42%)
Dec 09, 2015 14.88 15.21 14.74 14.87 109,265 -0.03(-0.21%)
Dec 08, 2015 14.91 15.23 14.65 14.90 141,947 -0.26(-1.73%)
Dec 07, 2015 15.58 15.73 14.89 15.16 206,975 -0.56(-3.58%)
Dec 04, 2015 15.89 16.01 15.65 15.73 94,213 -0.05(-0.32%)
Dec 03, 2015 15.97 16.10 15.76 15.78 45,116 -0.26(-1.60%)
Dec 02, 2015 16.35 16.35 15.96 16.03 74,414 -0.28(-1.69%)
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.