Brookfield Renewable (NY: BEP )

34.51 -0.79 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.57 19.65 19.19 19.25 38,674 -0.24(-1.23%)
May 27, 2016 19.68 19.49 19.49 19.49 48,750 -0.19(-0.95%)
May 26, 2016 19.31 19.83 19.31 19.67 57,988 +0.03(+0.17%)
May 25, 2016 19.62 19.78 19.61 19.64 34,153 -0.01(-0.07%)
May 24, 2016 19.47 19.76 19.47 19.65 35,041 +0.37(+1.90%)
May 23, 2016 19.41 19.49 19.04 19.29 14,736 -0.04(-0.21%)
May 20, 2016 19.25 19.50 19.25 19.33 52,104 +0.08(+0.42%)
May 19, 2016 19.53 19.57 19.22 19.25 53,214 -0.43(-2.20%)
May 18, 2016 20.05 20.05 19.65 19.68 65,985 -0.31(-1.57%)
May 17, 2016 19.97 20.03 19.90 19.99 41,635 +0.01(+0.07%)
May 16, 2016 19.94 20.15 19.94 19.98 35,170 +0.12(+0.60%)
May 13, 2016 19.90 19.98 19.75 19.86 37,614 -0.09(-0.47%)
May 12, 2016 20.18 20.29 19.95 19.95 38,772 -0.13(-0.66%)
May 11, 2016 19.94 20.20 19.87 20.09 78,825 +0.23(+1.18%)
May 10, 2016 19.65 19.97 19.65 19.85 27,681 +0.21(+1.05%)
May 09, 2016 19.74 19.74 19.47 19.65 40,858 -0.03(-0.17%)
May 06, 2016 19.85 19.85 19.61 19.68 34,497 -0.13(-0.64%)
May 05, 2016 19.61 19.89 19.59 19.81 62,184 +0.35(+1.82%)
May 04, 2016 19.35 19.83 19.35 19.45 41,499 -0.03(-0.17%)
May 03, 2016 19.23 19.57 19.08 19.49 55,057 +0.10(+0.52%)
May 02, 2016 19.37 19.43 19.20 19.39 32,730 +0.05(+0.28%)
Apr 29, 2016 19.71 19.71 19.28 19.33 56,412 -0.32(-1.63%)
Apr 28, 2016 19.47 19.89 19.42 19.65 56,788 +0.22(+1.13%)
Apr 27, 2016 19.26 19.51 19.21 19.43 52,654 +0.15(+0.80%)
Apr 26, 2016 19.52 19.63 19.17 19.28 68,925 -0.23(-1.20%)
Apr 25, 2016 19.74 19.74 19.39 19.51 57,186 -0.16(-0.81%)
Apr 22, 2016 19.66 19.77 19.62 19.67 18,855 +0.06(+0.31%)
Apr 21, 2016 19.73 19.81 19.32 19.61 51,861 -0.03(-0.14%)
Apr 20, 2016 19.51 19.80 19.49 19.64 89,098 +0.09(+0.44%)
Apr 19, 2016 19.70 19.87 19.45 19.55 131,704 +0.03(+0.14%)
Apr 18, 2016 19.33 19.55 19.18 19.53 36,892 +0.06(+0.31%)
Apr 15, 2016 19.51 19.53 19.35 19.47 53,550 -0.04(-0.21%)
Apr 14, 2016 19.45 19.57 19.39 19.51 29,700 +0.17(+0.86%)
Apr 13, 2016 19.37 19.58 19.34 19.34 54,073 -0.06(-0.31%)
Apr 12, 2016 19.80 19.99 19.40 19.40 54,790 -0.33(-1.66%)
Apr 11, 2016 19.67 19.95 19.67 19.73 38,124 +0.05(+0.24%)
Apr 08, 2016 19.55 19.76 19.53 19.68 31,824 +0.34(+1.76%)
Apr 07, 2016 19.39 19.50 19.29 19.34 39,204 -0.10(-0.51%)
Apr 06, 2016 19.53 19.61 19.35 19.44 33,964 -0.06(-0.31%)
Apr 05, 2016 19.57 19.68 19.43 19.50 40,228 -0.23(-1.18%)
Apr 04, 2016 20.04 20.14 19.63 19.73 31,960 -0.39(-1.92%)
Apr 01, 2016 19.89 20.19 19.77 20.12 37,563 +0.15(+0.77%)
Mar 31, 2016 19.99 20.13 19.82 19.97 55,203 +0.09(+0.44%)
Mar 30, 2016 19.60 20.00 19.50 19.88 71,037 +0.35(+1.81%)
Mar 29, 2016 19.08 19.71 19.07 19.53 41,085 +0.35(+1.84%)
Mar 28, 2016 18.88 19.19 18.88 19.17 78,174 +0.27(+1.45%)
Mar 24, 2016 18.79 18.90 18.90 18.90 26,700 -0.05(-0.25%)
Mar 23, 2016 19.49 19.49 18.95 18.95 36,912 -0.55(-2.84%)
Mar 22, 2016 19.23 19.50 19.14 19.50 29,268 +0.15(+0.76%)
Mar 21, 2016 19.19 19.46 19.11 19.35 35,385 +0.16(+0.83%)
Mar 18, 2016 19.62 19.62 19.15 19.19 40,183 -0.29(-1.47%)
Mar 17, 2016 19.39 19.65 19.39 19.48 49,474 +0.26(+1.35%)
Mar 16, 2016 18.98 19.38 18.75 19.22 52,296 +0.24(+1.26%)
Mar 15, 2016 19.20 19.21 18.90 18.98 50,682 -0.45(-2.30%)
Mar 14, 2016 19.40 19.57 19.27 19.43 60,480 +0.01(+0.03%)
Mar 11, 2016 19.79 19.79 19.39 19.42 78,636 +0.01(+0.03%)
Mar 10, 2016 19.55 19.60 19.25 19.41 69,531 -0.23(-1.19%)
Mar 09, 2016 19.47 19.93 19.47 19.65 53,232 +0.25(+1.27%)
Mar 08, 2016 19.40 19.47 19.17 19.40 57,931 -0.04(-0.19%)
Mar 07, 2016 19.20 19.48 19.12 19.44 64,792 +0.22(+1.17%)
Mar 04, 2016 18.65 19.24 18.65 19.21 57,763 +0.79(+4.27%)
Mar 03, 2016 18.36 18.83 18.36 18.43 87,793 -0.09(-0.50%)
Mar 02, 2016 18.24 18.55 18.17 18.52 58,539 +0.22(+1.20%)
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.