Brookfield Renewable (NY: BEP )

27.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.20 18.29 17.98 18.21 32,609 +0.09(+0.51%)
Jun 29, 2015 18.64 18.64 18.10 18.12 74,155 -0.53(-2.83%)
Jun 26, 2015 18.91 18.96 18.65 18.65 32,681 -0.30(-1.59%)
Jun 25, 2015 18.87 18.98 18.83 18.95 83,429 +0.21(+1.11%)
Jun 24, 2015 18.83 18.87 18.72 18.74 35,055 -0.10(-0.52%)
Jun 23, 2015 18.66 18.84 18.56 18.84 49,578 +0.21(+1.12%)
Jun 22, 2015 18.64 18.68 18.42 18.63 38,816 +0.18(+0.96%)
Jun 19, 2015 18.63 18.74 18.37 18.45 42,460 -0.10(-0.56%)
Jun 18, 2015 18.34 18.71 18.34 18.56 73,125 +0.26(+1.44%)
Jun 17, 2015 18.01 18.31 17.99 18.29 50,278 +0.29(+1.60%)
Jun 16, 2015 18.00 18.06 17.90 18.00 52,046 +0.10(+0.58%)
Jun 15, 2015 18.10 18.10 17.87 17.90 44,620 -0.15(-0.85%)
Jun 12, 2015 18.08 18.34 17.98 18.05 104,532 -0.01(-0.03%)
Jun 11, 2015 18.29 18.31 17.97 18.06 39,580 -0.21(-1.17%)
Jun 10, 2015 18.00 18.41 17.92 18.27 151,600 +0.52(+2.94%)
Jun 09, 2015 17.51 17.80 17.51 17.75 77,300 +0.42(+2.41%)
Jun 08, 2015 17.35 17.60 16.73 17.34 212,905 +0.02(+0.14%)
Jun 05, 2015 17.64 17.86 17.29 17.31 127,238 -0.44(-2.46%)
Jun 04, 2015 18.52 18.61 17.73 17.75 115,719 -0.75(-4.08%)
Jun 03, 2015 19.00 19.00 18.41 18.50 38,360 -0.44(-2.33%)
Jun 02, 2015 18.82 19.00 18.80 18.94 66,043 +0.26(+1.40%)
Jun 01, 2015 18.62 18.83 18.56 18.68 80,662 +0.09(+0.48%)
May 29, 2015 18.23 18.61 18.13 18.59 80,000 +0.30(+1.64%)
May 28, 2015 18.34 18.48 18.04 18.29 102,196 -0.06(-0.30%)
May 27, 2015 18.47 18.60 18.24 18.35 115,810 +0.07(+0.36%)
May 26, 2015 18.44 18.44 18.25 18.28 89,804 -0.11(-0.62%)
May 22, 2015 18.58 18.40 18.40 18.40 96,322 -0.11(-0.59%)
May 21, 2015 18.64 18.69 18.46 18.51 75,993 -0.07(-0.36%)
May 20, 2015 18.57 18.67 18.40 18.57 107,971 +0.02(+0.10%)
May 19, 2015 18.67 18.76 18.48 18.55 111,176 -0.10(-0.52%)
May 18, 2015 18.87 18.87 18.48 18.65 52,002 -0.22(-1.15%)
May 15, 2015 18.93 18.99 18.83 18.87 54,751 -0.04(-0.19%)
May 14, 2015 19.15 19.21 18.86 18.90 67,936 -0.10(-0.54%)
May 13, 2015 19.10 19.18 18.91 19.01 96,872 -0.07(-0.35%)
May 12, 2015 19.00 19.24 18.72 19.07 130,948 -0.07(-0.35%)
May 11, 2015 19.10 19.32 19.06 19.14 62,160 +0.01(+0.06%)
May 08, 2015 19.21 19.41 19.06 19.13 71,633 +0.13(+0.67%)
May 07, 2015 18.85 19.28 18.78 19.00 50,740 +0.16(+0.86%)
May 06, 2015 19.33 19.33 18.60 18.84 67,314 -0.22(-1.17%)
May 05, 2015 19.40 19.61 19.06 19.06 34,498 -0.31(-1.59%)
May 04, 2015 19.15 19.49 19.06 19.37 81,223 +0.18(+0.94%)
May 01, 2015 19.58 19.58 19.15 19.19 53,098 -0.49(-2.48%)
Apr 30, 2015 19.78 19.83 19.63 19.68 26,840 -0.30(-1.51%)
Apr 29, 2015 20.04 20.18 19.86 19.98 23,380 +0.04(+0.21%)
Apr 28, 2015 20.16 20.29 19.93 19.94 26,245 -0.13(-0.63%)
Apr 27, 2015 19.98 20.11 19.84 20.06 41,237 +0.28(+1.43%)
Apr 24, 2015 19.94 19.96 19.74 19.78 36,108 -0.14(-0.70%)
Apr 23, 2015 20.03 20.18 19.81 19.92 43,238 -0.04(-0.21%)
Apr 22, 2015 19.91 20.01 19.83 19.96 37,287 +0.10(+0.52%)
Apr 21, 2015 19.82 19.89 19.77 19.86 25,592 -0.05(-0.27%)
Apr 20, 2015 19.93 20.13 19.80 19.91 36,317 -0.13(-0.63%)
Apr 17, 2015 20.08 20.19 19.89 20.04 45,735 -0.12(-0.60%)
Apr 16, 2015 19.63 20.21 19.54 20.16 72,589 +0.71(+3.66%)
Apr 15, 2015 19.31 19.66 19.21 19.45 75,519 +0.14(+0.72%)
Apr 14, 2015 19.30 19.39 19.27 19.31 18,816 +0.19(+0.98%)
Apr 13, 2015 19.08 19.24 19.08 19.12 53,351 -0.01(-0.03%)
Apr 10, 2015 19.29 19.30 19.08 19.13 43,628 +0.02(+0.13%)
Apr 09, 2015 19.26 19.53 19.08 19.10 36,824 -0.05(-0.25%)
Apr 08, 2015 19.47 19.48 19.15 19.15 44,571 -0.26(-1.34%)
Apr 07, 2015 20.08 20.08 19.38 19.41 62,354 -0.63(-3.16%)
Apr 06, 2015 20.15 20.27 20.00 20.04 55,059 -0.08(-0.42%)
Apr 02, 2015 19.74 20.13 20.13 20.13 133,126 +0.35(+1.77%)
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.