Brookfield Renewable (NY: BEP )

32.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.51 20.62 20.62 20.62 46,350 +0.19(+0.91%)
Dec 30, 2014 20.43 20.58 20.40 20.43 19,204 -0.07(-0.36%)
Dec 29, 2014 20.00 20.55 20.00 20.51 29,125 +0.49(+2.47%)
Dec 26, 2014 20.13 20.48 19.98 20.01 12,909 -0.13(-0.66%)
Dec 24, 2014 20.11 20.15 20.15 20.15 54,300 +0.15(+0.77%)
Dec 23, 2014 19.83 20.12 19.69 19.99 28,800 +0.11(+0.57%)
Dec 22, 2014 20.26 20.33 19.78 19.88 35,160 -0.57(-2.80%)
Dec 19, 2014 19.79 20.56 19.50 20.45 52,146 +0.63(+3.20%)
Dec 18, 2014 19.63 20.05 19.60 19.82 74,763 +0.34(+1.75%)
Dec 17, 2014 19.02 19.48 18.88 19.48 48,580 +0.51(+2.71%)
Dec 16, 2014 18.98 19.41 18.91 18.97 46,651 -0.09(-0.49%)
Dec 15, 2014 19.63 19.75 19.00 19.06 90,898 -0.29(-1.48%)
Dec 12, 2014 19.17 19.44 19.17 19.35 34,924 +0.03(+0.17%)
Dec 11, 2014 19.29 19.56 19.15 19.31 55,896 -0.02(-0.10%)
Dec 10, 2014 20.17 20.36 19.27 19.33 179,481 -0.95(-4.70%)
Dec 09, 2014 19.79 20.29 19.75 20.29 59,589 +0.44(+2.22%)
Dec 08, 2014 20.18 20.19 19.61 19.85 88,354 -0.54(-2.65%)
Dec 05, 2014 20.83 20.91 20.29 20.39 47,560 -0.53(-2.55%)
Dec 04, 2014 21.05 21.09 20.75 20.92 37,353 -0.10(-0.48%)
Dec 03, 2014 20.77 21.03 20.67 21.02 20,436 +0.28(+1.35%)
Dec 02, 2014 20.50 20.74 20.31 20.74 52,386 +0.16(+0.78%)
Dec 01, 2014 20.82 20.82 20.50 20.58 99,667 +0.05(+0.23%)
Nov 28, 2014 21.14 21.14 20.49 20.53 114,460 -0.71(-3.36%)
Nov 26, 2014 21.62 21.25 21.25 21.25 48,300 -0.33(-1.51%)
Nov 25, 2014 21.40 21.57 21.14 21.57 116,421 +0.03(+0.12%)
Nov 24, 2014 21.62 21.69 21.42 21.55 72,702 +0.05(+0.25%)
Nov 21, 2014 21.81 21.81 21.37 21.49 67,980 -0.02(-0.09%)
Nov 20, 2014 21.33 21.51 21.11 21.51 172,233 +0.35(+1.67%)
Nov 19, 2014 21.05 21.33 21.05 21.16 64,504 +0.09(+0.44%)
Nov 18, 2014 20.59 21.07 20.56 21.07 58,674 +0.51(+2.46%)
Nov 17, 2014 20.54 20.59 20.43 20.56 100,849 +0.03(+0.13%)
Nov 14, 2014 20.43 20.68 20.35 20.53 50,163 +0.24(+1.18%)
Nov 13, 2014 20.59 20.64 20.29 20.29 71,695 -0.26(-1.27%)
Nov 12, 2014 20.53 20.63 20.34 20.55 67,611 +0.08(+0.39%)
Nov 11, 2014 20.34 20.47 20.13 20.47 53,410 +0.24(+1.19%)
Nov 10, 2014 20.40 20.40 19.93 20.23 93,465 -0.01(-0.07%)
Nov 07, 2014 20.14 20.33 20.10 20.25 54,318 +0.21(+1.03%)
Nov 06, 2014 20.08 20.08 19.63 20.04 70,873 +0.04(+0.20%)
Nov 05, 2014 19.91 20.29 19.87 20.00 99,873 -0.05(-0.23%)
Nov 04, 2014 20.45 20.45 19.62 20.05 279,109 -1.01(-4.78%)
Nov 03, 2014 21.10 21.15 21.00 21.05 54,757 -0.03(-0.16%)
Oct 31, 2014 20.97 21.09 20.76 21.09 37,752 +0.19(+0.93%)
Oct 30, 2014 21.01 21.01 20.72 20.89 44,488 -0.01(-0.06%)
Oct 29, 2014 21.37 21.42 20.89 20.91 32,668 -0.41(-1.94%)
Oct 28, 2014 20.61 21.32 20.61 21.32 84,919 +0.68(+3.29%)
Oct 27, 2014 20.90 20.90 20.63 20.64 64,245 -0.26(-1.24%)
Oct 24, 2014 20.89 20.95 20.62 20.90 27,498 +0.13(+0.64%)
Oct 23, 2014 21.16 21.24 20.75 20.77 33,543 -0.25(-1.21%)
Oct 22, 2014 20.65 21.17 20.50 21.02 63,781 +0.45(+2.17%)
Oct 21, 2014 20.24 20.77 20.24 20.57 32,742 +0.33(+1.65%)
Oct 20, 2014 20.09 20.24 19.87 20.24 51,094 +0.07(+0.36%)
Oct 17, 2014 19.86 20.29 19.81 20.17 62,686 +0.60(+3.07%)
Oct 16, 2014 19.08 19.70 18.70 19.57 86,829 +0.06(+0.31%)
Oct 15, 2014 19.84 19.93 19.32 19.51 162,543 -0.56(-2.79%)
Oct 14, 2014 19.95 20.07 19.67 20.07 117,709 +0.01(+0.07%)
Oct 13, 2014 20.04 20.19 19.87 20.05 17,521 +0.10(+0.50%)
Oct 10, 2014 20.37 20.41 19.91 19.95 44,032 -0.45(-2.19%)
Oct 09, 2014 20.75 20.83 20.40 20.40 45,049 -0.34(-1.64%)
Oct 08, 2014 20.57 20.80 20.29 20.74 139,359 +0.27(+1.30%)
Oct 07, 2014 20.31 20.75 20.26 20.47 82,462 +0.07(+0.33%)
Oct 06, 2014 20.25 20.41 20.11 20.41 56,104 +0.33(+1.63%)
Oct 03, 2014 20.19 20.33 20.02 20.08 73,365 -0.24(-1.18%)
Oct 02, 2014 19.97 20.32 19.97 20.32 52,387 +0.23(+1.16%)
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.