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 (%)
Apr 29, 2016 19.36 19.36 18.93 18.98 57,452 -0.31(-1.63%)
Apr 28, 2016 19.11 19.53 19.07 19.30 57,835 +0.22(+1.13%)
Apr 27, 2016 18.91 19.15 18.87 19.08 53,625 +0.15(+0.80%)
Apr 26, 2016 19.17 19.28 18.82 18.93 70,195 -0.23(-1.20%)
Apr 25, 2016 19.38 19.38 19.04 19.16 58,240 -0.16(-0.81%)
Apr 22, 2016 19.30 19.41 19.26 19.32 19,202 +0.06(+0.31%)
Apr 21, 2016 19.38 19.45 18.97 19.26 52,817 -0.03(-0.14%)
Apr 20, 2016 19.16 19.45 19.14 19.28 90,741 +0.09(+0.44%)
Apr 19, 2016 19.34 19.51 19.09 19.20 134,132 +0.03(+0.14%)
Apr 18, 2016 18.98 19.19 18.83 19.17 37,572 +0.06(+0.31%)
Apr 15, 2016 19.15 19.18 19.00 19.11 54,537 -0.04(-0.21%)
Apr 14, 2016 19.09 19.22 19.04 19.15 30,247 +0.16(+0.86%)
Apr 13, 2016 19.02 19.23 18.99 18.99 55,070 -0.06(-0.31%)
Apr 12, 2016 19.44 19.62 19.05 19.05 55,800 -0.32(-1.66%)
Apr 11, 2016 19.32 19.59 19.32 19.37 38,826 +0.05(+0.24%)
Apr 08, 2016 19.19 19.40 19.18 19.32 32,410 +0.33(+1.76%)
Apr 07, 2016 19.04 19.15 18.94 18.99 39,926 -0.10(-0.51%)
Apr 06, 2016 19.17 19.26 19.00 19.09 34,590 -0.06(-0.31%)
Apr 05, 2016 19.22 19.32 19.08 19.15 40,970 -0.23(-1.18%)
Apr 04, 2016 19.68 19.78 19.28 19.38 32,549 -0.38(-1.92%)
Apr 01, 2016 19.53 19.82 19.41 19.76 38,255 +0.15(+0.77%)
Mar 31, 2016 19.63 19.77 19.46 19.61 56,220 +0.09(+0.44%)
Mar 30, 2016 19.25 19.64 19.15 19.52 72,346 +0.35(+1.81%)
Mar 29, 2016 18.73 19.35 18.73 19.17 41,842 +0.35(+1.84%)
Mar 28, 2016 18.54 18.85 18.54 18.83 79,615 +0.27(+1.45%)
Mar 24, 2016 18.45 18.56 18.56 18.56 27,192 -0.05(-0.25%)
Mar 23, 2016 19.13 19.13 18.60 18.60 37,592 -0.54(-2.84%)
Mar 22, 2016 18.89 19.15 18.79 19.15 29,807 +0.14(+0.76%)
Mar 21, 2016 18.85 19.11 18.76 19.00 36,037 +0.16(+0.83%)
Mar 18, 2016 19.26 19.26 18.81 18.85 40,924 -0.28(-1.47%)
Mar 17, 2016 19.04 19.29 19.04 19.13 50,386 +0.26(+1.35%)
Mar 16, 2016 18.64 19.03 18.41 18.87 53,260 +0.24(+1.26%)
Mar 15, 2016 18.85 18.86 18.56 18.64 51,616 -0.44(-2.30%)
Mar 14, 2016 19.05 19.21 18.92 19.07 61,595 +0.01(+0.03%)
Mar 11, 2016 19.43 19.43 19.04 19.07 80,085 +0.01(+0.03%)
Mar 10, 2016 19.19 19.25 18.90 19.06 70,813 -0.23(-1.19%)
Mar 09, 2016 19.11 19.57 19.11 19.29 54,213 +0.24(+1.27%)
Mar 08, 2016 19.05 19.11 18.83 19.05 58,999 -0.04(-0.19%)
Mar 07, 2016 18.85 19.13 18.77 19.09 65,987 +0.22(+1.17%)
Mar 04, 2016 18.31 18.89 18.31 18.87 58,828 +0.77(+4.27%)
Mar 03, 2016 18.03 18.49 18.03 18.09 89,412 -0.09(-0.50%)
Mar 02, 2016 17.91 18.22 17.84 18.18 59,618 +0.22(+1.20%)
Mar 01, 2016 17.43 18.22 17.43 17.97 87,806 +0.82(+4.81%)
Feb 29, 2016 17.81 18.04 17.04 17.14 84,522 -0.65(-3.68%)
Feb 26, 2016 18.14 18.14 17.51 17.80 86,013 -0.09(-0.48%)
Feb 25, 2016 17.69 17.90 17.55 17.88 68,619 +0.60(+3.45%)
Feb 24, 2016 17.12 17.36 16.91 17.29 61,423 +0.06(+0.33%)
Feb 23, 2016 17.34 17.49 17.15 17.23 94,057 -0.19(-1.10%)
Feb 22, 2016 17.39 17.47 17.15 17.42 65,003 +0.31(+1.83%)
Feb 19, 2016 16.84 17.15 16.67 17.11 70,443 +0.07(+0.41%)
Feb 18, 2016 17.36 17.47 17.03 17.04 42,610 -0.25(-1.44%)
Feb 17, 2016 16.85 17.47 16.78 17.29 87,398 +0.62(+3.72%)
Feb 16, 2016 16.49 16.79 16.28 16.67 116,428 +0.52(+3.21%)
Feb 12, 2016 16.84 16.15 16.15 16.15 63,436 -0.12(-0.71%)
Feb 11, 2016 15.61 16.26 15.41 16.26 78,675 +0.40(+2.54%)
Feb 10, 2016 16.82 16.90 15.81 15.86 96,393 -1.00(-5.92%)
Feb 09, 2016 17.29 17.29 16.77 16.86 82,935 -0.49(-2.80%)
Feb 08, 2016 16.90 17.36 16.60 17.34 67,726 +0.52(+3.12%)
Feb 05, 2016 17.07 17.07 16.82 16.82 120,322 -0.12(-0.68%)
Feb 04, 2016 16.86 17.04 16.68 16.93 69,086 +0.45(+2.76%)
Feb 03, 2016 16.41 16.70 16.19 16.48 51,905 +0.33(+2.06%)
Feb 02, 2016 16.41 16.41 16.02 16.15 52,480 -0.24(-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.