Brookfield Renewable (NY: BEP )

33.99 USD -0.99 (-2.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.43 20.57 20.31 20.31 81,025 -0.05(-0.26%)
Sep 29, 2014 20.31 20.37 20.16 20.37 22,798 +0.03(+0.13%)
Sep 26, 2014 19.95 20.37 19.91 20.34 33,337 +0.37(+1.87%)
Sep 25, 2014 20.11 20.17 19.68 19.97 94,324 -0.21(-1.06%)
Sep 24, 2014 20.31 20.34 20.09 20.18 49,843 -0.18(-0.88%)
Sep 23, 2014 20.47 20.61 20.36 20.36 33,414 -0.23(-1.10%)
Sep 22, 2014 21.09 21.09 20.27 20.59 61,570 -0.56(-2.65%)
Sep 19, 2014 20.43 21.27 20.43 21.15 72,486 +0.69(+3.39%)
Sep 18, 2014 20.05 20.48 20.00 20.45 79,473 +0.55(+2.78%)
Sep 17, 2014 20.00 20.09 19.89 19.90 65,170 -0.07(-0.33%)
Sep 16, 2014 19.63 19.97 19.52 19.97 55,857 +0.43(+2.22%)
Sep 15, 2014 19.01 19.59 19.01 19.53 114,865 +0.62(+3.28%)
Sep 12, 2014 19.00 19.04 18.83 18.91 65,718 -0.17(-0.87%)
Sep 11, 2014 19.00 19.23 19.00 19.08 53,626 -0.13(-0.66%)
Sep 10, 2014 19.12 19.23 19.01 19.21 27,502 +0.03(+0.17%)
Sep 09, 2014 19.28 19.86 19.07 19.17 59,361 -0.06(-0.32%)
Sep 08, 2014 19.37 19.39 19.13 19.23 46,489 -0.16(-0.82%)
Sep 05, 2014 19.49 19.59 19.38 19.39 34,134 -0.07(-0.38%)
Sep 04, 2014 19.67 19.69 19.41 19.47 58,813 +0.05(+0.24%)
Sep 03, 2014 19.66 19.66 19.38 19.42 49,371 -0.16(-0.79%)
Sep 02, 2014 19.80 19.80 19.55 19.58 37,966 -0.21(-1.07%)
Aug 29, 2014 19.83 19.79 19.79 19.79 38,700 -0.05(-0.24%)
Aug 28, 2014 19.85 19.88 19.75 19.83 37,236 -0.02(-0.10%)
Aug 27, 2014 19.57 19.86 19.51 19.85 35,110 +0.15(+0.79%)
Aug 26, 2014 19.70 19.73 19.61 19.70 57,084 +0.07(+0.33%)
Aug 25, 2014 19.80 19.80 19.59 19.63 48,535 +0.00(+0.00%)
Aug 22, 2014 19.53 19.72 19.53 19.63 17,979 +0.13(+0.68%)
Aug 21, 2014 19.57 19.71 19.47 19.50 49,387 -0.03(-0.17%)
Aug 20, 2014 19.63 19.69 19.54 19.53 56,016 -0.11(-0.58%)
Aug 19, 2014 19.71 19.77 19.63 19.65 57,682 -0.12(-0.61%)
Aug 18, 2014 19.75 19.77 19.60 19.77 63,825 +0.05(+0.24%)
Aug 15, 2014 19.64 19.74 19.57 19.72 22,804 +0.16(+0.82%)
Aug 14, 2014 19.44 19.61 19.44 19.56 23,571 +0.17(+0.86%)
Aug 13, 2014 19.51 19.52 19.37 19.39 27,252 -0.03(-0.14%)
Aug 12, 2014 19.52 19.52 19.24 19.42 26,887 -0.08(-0.41%)
Aug 11, 2014 19.33 19.53 19.33 19.50 37,698 +0.14(+0.72%)
Aug 08, 2014 19.39 19.43 19.34 19.36 25,161 -0.12(-0.62%)
Aug 07, 2014 19.31 19.52 19.31 19.48 27,840 +0.12(+0.62%)
Aug 06, 2014 18.87 19.37 18.83 19.36 60,649 +0.33(+1.72%)
Aug 05, 2014 19.05 19.07 18.84 19.03 63,991 -0.16(-0.83%)
Aug 04, 2014 19.10 19.31 19.10 19.19 33,772 +0.09(+0.45%)
Aug 01, 2014 19.00 19.16 18.97 19.11 39,406 +0.16(+0.84%)
Jul 31, 2014 19.07 19.20 18.94 18.95 60,840 -0.24(-1.25%)
Jul 30, 2014 19.39 19.53 19.17 19.19 81,054 -0.29(-1.47%)
Jul 29, 2014 19.49 19.59 19.41 19.47 189,889 -0.07(-0.34%)
Jul 28, 2014 19.36 19.57 19.33 19.54 17,785 +0.22(+1.14%)
Jul 25, 2014 19.61 19.61 19.29 19.32 38,811 -0.23(-1.19%)
Jul 24, 2014 19.65 19.67 19.53 19.55 15,405 -0.05(-0.27%)
Jul 23, 2014 19.27 19.65 19.21 19.61 37,933 +0.37(+1.94%)
Jul 22, 2014 19.41 19.45 19.18 19.23 64,713 -0.16(-0.83%)
Jul 21, 2014 19.37 19.43 19.31 19.39 50,536 +0.10(+0.52%)
Jul 18, 2014 19.36 19.41 19.27 19.29 37,060 -0.06(-0.31%)
Jul 17, 2014 19.39 19.40 19.31 19.35 23,923 -0.01(-0.07%)
Jul 16, 2014 19.44 19.44 19.32 19.37 51,955 +0.04(+0.21%)
Jul 15, 2014 19.43 19.47 19.29 19.33 40,731 -0.14(-0.72%)
Jul 14, 2014 19.60 19.76 19.47 19.47 115,033 -0.07(-0.34%)
Jul 11, 2014 19.67 19.67 19.49 19.53 35,392 -0.15(-0.78%)
Jul 10, 2014 19.71 19.73 19.58 19.69 49,324 +0.03(+0.14%)
Jul 09, 2014 19.66 19.69 19.56 19.66 56,758 +0.07(+0.34%)
Jul 08, 2014 19.73 19.73 19.55 19.59 29,871 -0.09(-0.44%)
Jul 07, 2014 19.85 19.85 19.60 19.68 46,360 -0.17(-0.84%)
Jul 03, 2014 19.73 19.85 19.85 19.85 22,500 +0.11(+0.54%)
Jul 02, 2014 19.80 19.99 19.71 19.74 70,945 +0.03(+0.14%)
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.