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 (%)
Oct 31, 2014 18.43 18.54 18.25 18.54 42,945 +0.17(+0.93%)
Oct 30, 2014 18.47 18.47 18.21 18.37 50,608 -0.01(-0.06%)
Oct 29, 2014 18.79 18.83 18.36 18.38 37,162 -0.36(-1.94%)
Oct 28, 2014 18.12 18.74 18.12 18.74 96,601 +0.60(+3.29%)
Oct 27, 2014 18.37 18.37 18.14 18.14 73,083 -0.23(-1.24%)
Oct 24, 2014 18.37 18.42 18.13 18.37 31,280 +0.12(+0.64%)
Oct 23, 2014 18.60 18.67 18.24 18.26 38,157 -0.22(-1.21%)
Oct 22, 2014 18.15 18.61 18.02 18.48 72,555 +0.39(+2.17%)
Oct 21, 2014 17.79 18.26 17.79 18.09 37,246 +0.29(+1.65%)
Oct 20, 2014 17.66 17.79 17.46 17.79 58,123 +0.06(+0.36%)
Oct 17, 2014 17.46 17.84 17.42 17.73 71,310 +0.53(+3.07%)
Oct 16, 2014 16.77 17.32 16.44 17.20 98,774 +0.05(+0.31%)
Oct 15, 2014 17.44 17.52 16.98 17.15 184,904 -0.49(-2.79%)
Oct 14, 2014 17.53 17.64 17.29 17.64 133,902 +0.01(+0.07%)
Oct 13, 2014 17.62 17.75 17.46 17.63 19,931 +0.09(+0.50%)
Oct 10, 2014 17.90 17.94 17.51 17.54 50,090 -0.39(-2.19%)
Oct 09, 2014 18.24 18.31 17.93 17.93 51,246 -0.30(-1.64%)
Oct 08, 2014 18.08 18.28 17.84 18.23 158,530 +0.23(+1.30%)
Oct 07, 2014 17.85 18.24 17.81 18.00 93,806 +0.06(+0.33%)
Oct 06, 2014 17.80 17.94 17.68 17.94 63,822 +0.29(+1.63%)
Oct 03, 2014 17.75 17.87 17.60 17.65 83,457 -0.21(-1.18%)
Oct 02, 2014 17.55 17.86 17.55 17.86 59,594 +0.21(+1.16%)
Oct 01, 2014 17.86 17.86 17.64 17.66 71,460 -0.20(-1.12%)
Sep 30, 2014 17.96 18.09 17.86 17.86 92,172 -0.05(-0.26%)
Sep 29, 2014 17.86 17.91 17.72 17.90 25,934 +0.02(+0.13%)
Sep 26, 2014 17.53 17.91 17.50 17.88 37,923 +0.33(+1.87%)
Sep 25, 2014 17.68 17.73 17.30 17.55 107,300 -0.19(-1.06%)
Sep 24, 2014 17.85 17.88 17.66 17.74 56,700 -0.16(-0.88%)
Sep 23, 2014 18.00 18.11 17.90 17.90 38,010 -0.20(-1.10%)
Sep 22, 2014 18.54 18.54 17.82 18.10 70,040 -0.49(-2.65%)
Sep 19, 2014 17.96 18.69 17.96 18.59 82,457 +0.61(+3.39%)
Sep 18, 2014 17.62 18.01 17.58 17.98 90,406 +0.49(+2.78%)
Sep 17, 2014 17.58 17.66 17.48 17.49 74,136 -0.06(-0.33%)
Sep 16, 2014 17.25 17.56 17.16 17.55 63,541 +0.38(+2.22%)
Sep 15, 2014 16.71 17.22 16.71 17.17 130,667 +0.54(+3.28%)
Sep 12, 2014 16.70 16.74 16.56 16.63 74,758 -0.15(-0.87%)
Sep 11, 2014 16.70 16.90 16.70 16.77 61,003 -0.11(-0.66%)
Sep 10, 2014 16.81 16.90 16.71 16.88 31,286 +0.03(+0.17%)
Sep 09, 2014 16.95 17.46 16.76 16.85 67,527 -0.05(-0.32%)
Sep 08, 2014 17.03 17.04 16.81 16.91 52,885 -0.14(-0.82%)
Sep 05, 2014 17.14 17.22 17.04 17.05 38,829 -0.06(-0.38%)
Sep 04, 2014 17.29 17.31 17.06 17.11 66,904 +0.04(+0.24%)
Sep 03, 2014 17.28 17.28 17.04 17.07 56,162 -0.14(-0.79%)
Sep 02, 2014 17.41 17.41 17.18 17.21 43,189 -0.19(-1.07%)
Aug 29, 2014 17.43 17.39 17.39 17.39 44,023 -0.04(-0.24%)
Aug 28, 2014 17.45 17.48 17.36 17.43 42,358 -0.02(-0.10%)
Aug 27, 2014 17.21 17.46 17.15 17.45 39,940 +0.36(+2.12%)
Aug 26, 2014 17.09 17.12 17.02 17.09 65,799 +0.06(+0.33%)
Aug 25, 2014 17.18 17.18 17.00 17.03 55,946 +0.00(+0.00%)
Aug 22, 2014 16.95 17.11 16.95 17.03 20,724 +0.12(+0.68%)
Aug 21, 2014 16.97 17.10 16.89 16.92 56,928 -0.03(-0.17%)
Aug 20, 2014 17.03 17.08 16.95 16.95 64,568 -0.10(-0.58%)
Aug 19, 2014 17.10 17.15 17.03 17.04 66,489 -0.10(-0.61%)
Aug 18, 2014 17.13 17.15 17.00 17.15 73,570 +0.04(+0.24%)
Aug 15, 2014 17.04 17.12 16.98 17.11 26,286 +0.14(+0.82%)
Aug 14, 2014 16.86 17.01 16.86 16.97 27,169 +0.14(+0.86%)
Aug 13, 2014 16.92 16.93 16.80 16.82 31,413 -0.02(-0.14%)
Aug 12, 2014 16.93 16.93 16.69 16.85 30,992 -0.07(-0.41%)
Aug 11, 2014 16.77 16.95 16.77 16.92 43,453 +0.12(+0.72%)
Aug 08, 2014 16.82 16.85 16.78 16.80 29,002 -0.10(-0.62%)
Aug 07, 2014 16.76 16.93 16.76 16.90 32,090 +0.10(+0.62%)
Aug 06, 2014 16.37 16.80 16.33 16.80 69,909 +0.28(+1.72%)
Aug 05, 2014 16.53 16.55 16.34 16.51 73,762 -0.14(-0.83%)
Aug 04, 2014 16.57 16.75 16.57 16.65 38,929 +0.07(+0.45%)
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.