Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.753 5.909 5.753 5.827 388,882 +0.00(+0.03%)
Jan 29, 2015 5.748 5.854 5.748 5.826 118,332 +0.04(+0.69%)
Jan 28, 2015 5.836 5.836 5.762 5.786 65,899 -0.05(-0.81%)
Jan 27, 2015 5.769 5.867 5.769 5.833 151,235 +0.04(+0.75%)
Jan 26, 2015 5.708 5.798 5.693 5.789 135,534 +0.09(+1.65%)
Jan 23, 2015 5.692 5.758 5.687 5.695 115,391 -0.01(-0.10%)
Jan 22, 2015 5.711 5.739 5.677 5.701 155,915 -0.03(-0.54%)
Jan 21, 2015 5.824 5.846 5.711 5.731 223,745 -0.10(-1.68%)
Jan 20, 2015 5.920 5.920 5.798 5.829 136,395 -0.05(-0.83%)
Jan 16, 2015 5.757 5.954 5.708 5.878 185,473 +0.12(+2.04%)
Jan 15, 2015 5.690 5.768 5.635 5.760 172,907 +0.13(+2.38%)
Jan 14, 2015 5.481 5.652 5.481 5.626 222,835 +0.10(+1.84%)
Jan 13, 2015 5.634 5.639 5.470 5.525 162,096 -0.10(-1.77%)
Jan 12, 2015 5.574 5.624 5.483 5.624 347,917 +0.12(+2.14%)
Jan 09, 2015 5.570 5.570 5.505 5.507 297,514 -0.07(-1.27%)
Jan 08, 2015 5.708 5.735 5.559 5.577 181,566 -0.09(-1.57%)
Jan 07, 2015 5.753 5.760 5.565 5.666 327,569 -0.05(-0.89%)
Jan 06, 2015 5.798 5.802 5.684 5.717 237,504 -0.07(-1.22%)
Jan 05, 2015 5.668 5.817 5.620 5.788 151,616 +0.11(+1.98%)
Jan 02, 2015 5.626 5.679 5.601 5.675 145,153 +0.07(+1.26%)
Dec 31, 2014 5.574 5.605 5.605 5.605 170,528 +0.05(+0.91%)
Dec 30, 2014 5.554 5.594 5.545 5.554 70,656 -0.02(-0.36%)
Dec 29, 2014 5.436 5.585 5.436 5.574 107,157 +0.13(+2.46%)
Dec 26, 2014 5.472 5.566 5.431 5.440 47,494 -0.04(-0.66%)
Dec 24, 2014 5.465 5.476 5.476 5.476 199,778 +0.04(+0.77%)
Dec 23, 2014 5.391 5.469 5.351 5.434 105,959 +0.03(+0.57%)
Dec 22, 2014 5.507 5.527 5.375 5.403 129,359 -0.16(-2.80%)
Dec 19, 2014 5.378 5.588 5.300 5.559 191,853 +0.17(+3.20%)
Dec 18, 2014 5.335 5.449 5.327 5.387 275,064 +0.09(+1.75%)
Dec 17, 2014 5.170 5.295 5.132 5.295 178,735 +0.14(+2.71%)
Dec 16, 2014 5.159 5.275 5.141 5.155 171,638 -0.03(-0.49%)
Dec 15, 2014 5.335 5.367 5.164 5.181 334,429 -0.08(-1.48%)
Dec 12, 2014 5.210 5.284 5.210 5.258 128,492 +0.01(+0.17%)
Dec 11, 2014 5.244 5.316 5.205 5.249 205,650 -0.01(-0.10%)
Dec 10, 2014 5.483 5.534 5.239 5.255 660,338 -0.26(-4.70%)
Dec 09, 2014 5.378 5.514 5.369 5.514 219,237 +0.12(+2.22%)
Dec 08, 2014 5.485 5.489 5.329 5.394 325,069 -0.15(-2.65%)
Dec 05, 2014 5.663 5.682 5.514 5.541 174,982 -0.14(-2.55%)
Dec 04, 2014 5.721 5.733 5.639 5.686 137,427 -0.03(-0.48%)
Dec 03, 2014 5.644 5.717 5.617 5.713 75,187 +0.08(+1.35%)
Dec 02, 2014 5.572 5.637 5.519 5.637 192,736 +0.04(+0.78%)
Dec 01, 2014 5.659 5.659 5.572 5.594 366,692 +0.01(+0.23%)
Nov 28, 2014 5.746 5.746 5.568 5.581 421,117 -0.19(-3.36%)
Nov 26, 2014 5.876 5.775 5.775 5.775 177,703 -0.09(-1.51%)
Nov 25, 2014 5.817 5.864 5.746 5.864 428,330 +0.08(+1.34%)
Nov 24, 2014 5.806 5.824 5.752 5.786 270,727 +0.01(+0.25%)
Nov 21, 2014 5.858 5.858 5.738 5.772 253,144 -0.01(-0.09%)
Nov 20, 2014 5.729 5.777 5.668 5.777 641,361 +0.09(+1.67%)
Nov 19, 2014 5.654 5.729 5.654 5.682 240,201 +0.03(+0.44%)
Nov 18, 2014 5.528 5.659 5.521 5.657 218,490 +0.14(+2.46%)
Nov 17, 2014 5.516 5.528 5.485 5.521 375,543 +0.01(+0.13%)
Nov 14, 2014 5.487 5.553 5.466 5.514 186,797 +0.06(+1.18%)
Nov 13, 2014 5.528 5.543 5.450 5.450 266,979 -0.07(-1.26%)
Nov 12, 2014 5.514 5.541 5.462 5.519 251,769 +0.02(+0.39%)
Nov 11, 2014 5.462 5.498 5.407 5.498 198,890 +0.06(+1.19%)
Nov 10, 2014 5.478 5.478 5.353 5.434 348,045 -0.00(-0.07%)
Nov 07, 2014 5.408 5.460 5.398 5.437 202,269 +0.06(+1.03%)
Nov 06, 2014 5.392 5.392 5.271 5.382 263,918 +0.01(+0.20%)
Nov 05, 2014 5.346 5.448 5.337 5.371 371,907 -0.01(-0.23%)
Nov 04, 2014 5.493 5.493 5.268 5.383 1,039,348 -0.27(-4.78%)
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.