Brookfield Renewable (NY: BEP )

34.61 -0.72 (-2.04%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.71 19.71 19.28 19.33 56,412 -0.32(-1.63%)
Apr 28, 2016 19.47 19.89 19.42 19.65 56,788 +0.22(+1.13%)
Apr 27, 2016 19.26 19.51 19.21 19.43 52,654 +0.15(+0.80%)
Apr 26, 2016 19.52 19.63 19.17 19.28 68,925 -0.23(-1.20%)
Apr 25, 2016 19.74 19.74 19.39 19.51 57,186 -0.16(-0.81%)
Apr 22, 2016 19.66 19.77 19.62 19.67 18,855 +0.06(+0.31%)
Apr 21, 2016 19.73 19.81 19.32 19.61 51,861 -0.03(-0.14%)
Apr 20, 2016 19.51 19.80 19.49 19.64 89,098 +0.09(+0.44%)
Apr 19, 2016 19.70 19.87 19.45 19.55 131,704 +0.03(+0.14%)
Apr 18, 2016 19.33 19.55 19.18 19.53 36,892 +0.06(+0.31%)
Apr 15, 2016 19.51 19.53 19.35 19.47 53,550 -0.04(-0.21%)
Apr 14, 2016 19.45 19.57 19.39 19.51 29,700 +0.17(+0.86%)
Apr 13, 2016 19.37 19.58 19.34 19.34 54,073 -0.06(-0.31%)
Apr 12, 2016 19.80 19.99 19.40 19.40 54,790 -0.33(-1.66%)
Apr 11, 2016 19.67 19.95 19.67 19.73 38,124 +0.05(+0.24%)
Apr 08, 2016 19.55 19.76 19.53 19.68 31,824 +0.34(+1.76%)
Apr 07, 2016 19.39 19.50 19.29 19.34 39,204 -0.10(-0.51%)
Apr 06, 2016 19.53 19.61 19.35 19.44 33,964 -0.06(-0.31%)
Apr 05, 2016 19.57 19.68 19.43 19.50 40,228 -0.23(-1.18%)
Apr 04, 2016 20.04 20.14 19.63 19.73 31,960 -0.39(-1.92%)
Apr 01, 2016 19.89 20.19 19.77 20.12 37,563 +0.15(+0.77%)
Mar 31, 2016 19.99 20.13 19.82 19.97 55,203 +0.09(+0.44%)
Mar 30, 2016 19.60 20.00 19.50 19.88 71,037 +0.35(+1.81%)
Mar 29, 2016 19.08 19.71 19.07 19.53 41,085 +0.35(+1.84%)
Mar 28, 2016 18.88 19.19 18.88 19.17 78,174 +0.27(+1.45%)
Mar 24, 2016 18.79 18.90 18.90 18.90 26,700 -0.05(-0.25%)
Mar 23, 2016 19.49 19.49 18.95 18.95 36,912 -0.55(-2.84%)
Mar 22, 2016 19.23 19.50 19.14 19.50 29,268 +0.15(+0.76%)
Mar 21, 2016 19.19 19.46 19.11 19.35 35,385 +0.16(+0.83%)
Mar 18, 2016 19.62 19.62 19.15 19.19 40,183 -0.29(-1.47%)
Mar 17, 2016 19.39 19.65 19.39 19.48 49,474 +0.26(+1.35%)
Mar 16, 2016 18.98 19.38 18.75 19.22 52,296 +0.24(+1.26%)
Mar 15, 2016 19.20 19.21 18.90 18.98 50,682 -0.45(-2.30%)
Mar 14, 2016 19.40 19.57 19.27 19.43 60,480 +0.01(+0.03%)
Mar 11, 2016 19.79 19.79 19.39 19.42 78,636 +0.01(+0.03%)
Mar 10, 2016 19.55 19.60 19.25 19.41 69,531 -0.23(-1.19%)
Mar 09, 2016 19.47 19.93 19.47 19.65 53,232 +0.25(+1.27%)
Mar 08, 2016 19.40 19.47 19.17 19.40 57,931 -0.04(-0.19%)
Mar 07, 2016 19.20 19.48 19.12 19.44 64,792 +0.22(+1.17%)
Mar 04, 2016 18.65 19.24 18.65 19.21 57,763 +0.79(+4.27%)
Mar 03, 2016 18.36 18.83 18.36 18.43 87,793 -0.09(-0.50%)
Mar 02, 2016 18.24 18.55 18.17 18.52 58,539 +0.22(+1.20%)
Mar 01, 2016 17.75 18.55 17.75 18.30 86,217 +0.84(+4.81%)
Feb 29, 2016 18.14 18.37 17.35 17.46 82,992 -0.67(-3.68%)
Feb 26, 2016 18.47 18.47 17.83 18.13 84,456 -0.09(-0.48%)
Feb 25, 2016 18.01 18.23 17.87 18.21 67,377 +0.21(+1.15%)
Feb 24, 2016 17.83 18.08 17.61 18.01 58,968 +0.06(+0.33%)
Feb 23, 2016 18.06 18.22 17.87 17.95 90,297 -0.20(-1.10%)
Feb 22, 2016 18.11 18.19 17.87 18.15 62,404 +0.33(+1.83%)
Feb 19, 2016 17.54 17.87 17.37 17.82 67,627 +0.07(+0.41%)
Feb 18, 2016 18.09 18.19 17.74 17.75 40,906 -0.26(-1.44%)
Feb 17, 2016 17.55 18.19 17.48 18.01 83,904 +0.65(+3.73%)
Feb 16, 2016 17.17 17.49 16.95 17.36 111,774 +0.54(+3.21%)
Feb 12, 2016 17.54 16.82 16.82 16.82 60,900 -0.12(-0.71%)
Feb 11, 2016 16.26 16.94 16.05 16.94 75,529 +0.42(+2.54%)
Feb 10, 2016 17.52 17.61 16.47 16.52 92,539 -1.04(-5.92%)
Feb 09, 2016 18.01 18.01 17.47 17.56 79,620 -0.51(-2.80%)
Feb 08, 2016 17.60 18.08 17.29 18.07 65,019 +0.55(+3.12%)
Feb 05, 2016 17.78 17.78 17.52 17.52 115,512 -0.12(-0.68%)
Feb 04, 2016 17.56 17.75 17.37 17.64 66,324 +0.47(+2.76%)
Feb 03, 2016 17.09 17.39 16.87 17.17 49,830 +0.35(+2.06%)
Feb 02, 2016 17.09 17.09 16.69 16.82 50,382 -0.25(-1.45%)
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.