Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.63 16.80 16.63 16.68 17,771 +0.07(+0.45%)
Apr 29, 2014 16.73 16.79 16.61 16.61 14,827 -0.01(-0.03%)
Apr 28, 2014 16.62 16.64 16.48 16.61 13,168 +0.02(+0.10%)
Apr 25, 2014 16.56 16.66 16.50 16.60 26,507 +0.09(+0.52%)
Apr 24, 2014 16.30 16.59 16.16 16.51 35,778 +0.22(+1.34%)
Apr 23, 2014 16.32 16.34 16.22 16.29 27,776 -0.07(-0.46%)
Apr 22, 2014 16.48 16.48 16.32 16.37 20,512 -0.11(-0.66%)
Apr 21, 2014 16.53 16.61 16.44 16.48 30,423 -0.18(-1.07%)
Apr 17, 2014 16.78 16.65 16.65 16.65 18,146 -0.07(-0.41%)
Apr 16, 2014 16.49 16.73 16.45 16.72 21,016 +0.18(+1.11%)
Apr 15, 2014 16.39 16.56 16.33 16.54 32,833 +0.02(+0.11%)
Apr 14, 2014 16.71 16.71 16.40 16.52 54,687 -0.29(-1.74%)
Apr 11, 2014 16.68 16.84 16.62 16.82 38,934 -0.13(-0.74%)
Apr 10, 2014 16.95 17.00 16.83 16.94 44,190 -0.05(-0.27%)
Apr 09, 2014 16.83 17.03 16.77 16.99 61,790 +0.21(+1.23%)
Apr 08, 2014 16.64 16.82 16.63 16.78 36,298 +0.23(+1.42%)
Apr 07, 2014 16.76 16.76 16.33 16.55 51,384 -0.14(-0.86%)
Apr 04, 2014 16.80 16.83 16.55 16.69 73,039 +0.05(+0.31%)
Apr 03, 2014 16.61 16.67 16.55 16.64 74,749 -0.03(-0.17%)
Apr 02, 2014 16.44 16.67 16.25 16.67 45,174 +0.17(+1.01%)
Apr 01, 2014 16.74 16.75 16.39 16.50 33,646 -0.20(-1.20%)
Mar 31, 2014 16.65 16.73 16.62 16.70 58,732 +0.09(+0.55%)
Mar 28, 2014 16.62 16.66 16.43 16.61 57,604 -0.01(-0.03%)
Mar 27, 2014 16.22 16.63 16.18 16.61 17,155 +0.31(+1.90%)
Mar 26, 2014 15.98 16.30 15.94 16.30 43,804 +0.33(+2.04%)
Mar 25, 2014 16.12 16.12 15.96 15.98 27,075 -0.24(-1.48%)
Mar 24, 2014 16.13 16.25 15.97 16.22 93,194 -0.15(-0.91%)
Mar 21, 2014 16.18 16.40 16.16 16.37 66,908 +0.19(+1.21%)
Mar 20, 2014 16.43 16.45 16.17 16.17 49,751 -0.26(-1.57%)
Mar 19, 2014 16.40 16.75 16.40 16.43 25,215 -0.07(-0.42%)
Mar 18, 2014 16.66 16.74 16.44 16.50 15,722 -0.17(-1.00%)
Mar 17, 2014 16.67 16.79 16.56 16.67 36,572 +0.16(+0.94%)
Mar 14, 2014 16.43 16.69 16.40 16.51 49,470 +0.01(+0.07%)
Mar 13, 2014 16.40 16.56 16.38 16.50 28,655 +0.10(+0.59%)
Mar 12, 2014 16.43 16.51 16.25 16.40 79,775 -0.65(-3.80%)
Mar 11, 2014 16.18 17.05 16.18 17.05 71,570 +0.77(+4.72%)
Mar 10, 2014 16.48 16.48 16.25 16.28 41,920 -0.15(-0.91%)
Mar 07, 2014 16.41 16.48 16.35 16.43 24,525 -0.02(-0.14%)
Mar 06, 2014 16.29 16.51 16.29 16.45 18,216 +0.04(+0.24%)
Mar 05, 2014 16.21 16.41 16.21 16.41 21,793 +0.19(+1.20%)
Mar 04, 2014 16.33 16.33 16.17 16.22 36,813 -0.11(-0.70%)
Mar 03, 2014 16.22 16.38 16.12 16.33 53,794 +0.04(+0.25%)
Feb 28, 2014 16.36 16.44 16.10 16.29 39,287 -0.03(-0.21%)
Feb 27, 2014 15.92 16.35 15.92 16.33 83,027 +0.43(+2.70%)
Feb 26, 2014 15.89 15.95 15.82 15.90 80,541 +0.08(+0.50%)
Feb 25, 2014 15.78 15.88 15.73 15.82 98,223 +0.06(+0.40%)
Feb 24, 2014 15.68 15.81 15.68 15.76 32,312 +0.14(+0.91%)
Feb 21, 2014 15.69 15.70 15.58 15.61 29,089 -0.07(-0.47%)
Feb 20, 2014 15.73 15.88 15.65 15.69 41,907 -0.11(-0.68%)
Feb 19, 2014 15.80 15.95 15.77 15.80 63,637 -0.31(-1.94%)
Feb 18, 2014 16.23 16.23 16.04 16.11 43,200 -0.05(-0.32%)
Feb 14, 2014 16.13 16.16 16.16 16.16 38,570 +0.03(+0.18%)
Feb 13, 2014 15.98 16.14 15.90 16.13 41,854 +0.16(+1.03%)
Feb 12, 2014 15.81 16.01 15.81 15.97 65,098 +0.11(+0.68%)
Feb 11, 2014 15.84 15.92 15.69 15.86 41,734 +0.04(+0.25%)
Feb 10, 2014 15.88 15.88 15.68 15.82 59,651 -0.02(-0.14%)
Feb 07, 2014 15.55 16.14 15.55 15.84 50,875 +0.35(+2.24%)
Feb 06, 2014 14.96 15.53 14.96 15.50 72,536 +0.58(+3.92%)
Feb 05, 2014 14.53 14.91 14.48 14.91 15,760 +0.35(+2.42%)
Feb 04, 2014 14.65 14.74 14.55 14.56 42,009 -0.06(-0.43%)
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.