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 (%)
Feb 28, 2014 4.979 5.003 4.902 4.960 129,067 -0.01(-0.21%)
Feb 27, 2014 4.846 4.975 4.846 4.970 272,763 +0.13(+2.70%)
Feb 26, 2014 4.836 4.855 4.815 4.839 264,595 +0.02(+0.50%)
Feb 25, 2014 4.803 4.834 4.788 4.815 322,685 +0.02(+0.40%)
Feb 24, 2014 4.774 4.813 4.772 4.796 106,153 +0.04(+0.91%)
Feb 21, 2014 4.777 4.779 4.743 4.753 95,565 -0.02(-0.47%)
Feb 20, 2014 4.787 4.832 4.765 4.775 137,675 -0.03(-0.68%)
Feb 19, 2014 4.808 4.855 4.800 4.808 209,061 -0.10(-1.94%)
Feb 18, 2014 4.940 4.940 4.883 4.903 141,922 -0.02(-0.32%)
Feb 14, 2014 4.910 4.919 4.919 4.919 126,711 +0.01(+0.18%)
Feb 13, 2014 4.865 4.912 4.839 4.910 137,501 +0.05(+1.03%)
Feb 12, 2014 4.813 4.872 4.813 4.860 213,864 +0.03(+0.68%)
Feb 11, 2014 4.822 4.846 4.777 4.827 137,108 +0.01(+0.25%)
Feb 10, 2014 4.834 4.834 4.774 4.815 195,968 -0.01(-0.14%)
Feb 07, 2014 4.734 4.914 4.734 4.822 167,137 +0.11(+2.24%)
Feb 06, 2014 4.554 4.727 4.554 4.717 238,297 +0.18(+3.92%)
Feb 05, 2014 4.423 4.539 4.407 4.539 51,777 +0.11(+2.42%)
Feb 04, 2014 4.459 4.487 4.428 4.431 138,011 -0.02(-0.43%)
Feb 03, 2014 4.584 4.603 4.440 4.450 296,394 -0.11(-2.31%)
Jan 31, 2014 4.461 4.589 4.439 4.556 92,342 +0.07(+1.58%)
Jan 30, 2014 4.454 4.511 4.444 4.485 148,356 +0.06(+1.26%)
Jan 29, 2014 4.489 4.521 4.426 4.429 123,876 -0.07(-1.47%)
Jan 28, 2014 4.514 4.514 4.457 4.495 114,450 -0.01(-0.19%)
Jan 27, 2014 4.452 4.563 4.432 4.504 216,074 +0.08(+1.76%)
Jan 24, 2014 4.426 4.514 4.335 4.426 208,147 +0.06(+1.34%)
Jan 23, 2014 4.461 4.461 4.368 4.368 287,877 -0.06(-1.36%)
Jan 22, 2014 4.490 4.495 4.425 4.428 118,194 -0.06(-1.31%)
Jan 21, 2014 4.502 4.520 4.461 4.487 155,270 +0.07(+1.60%)
Jan 17, 2014 4.459 4.416 4.416 4.416 166,055 -0.03(-0.62%)
Jan 16, 2014 4.421 4.488 4.411 4.444 169,139 +0.04(+0.82%)
Jan 15, 2014 4.442 4.469 4.407 4.407 228,542 -0.03(-0.78%)
Jan 14, 2014 4.501 4.501 4.442 4.442 186,710 -0.06(-1.42%)
Jan 13, 2014 4.535 4.539 4.495 4.506 200,967 -0.01(-0.12%)
Jan 10, 2014 4.532 4.532 4.494 4.511 382,708 -0.02(-0.34%)
Jan 09, 2014 4.516 4.539 4.516 4.527 148,356 -0.01(-0.30%)
Jan 08, 2014 4.565 4.570 4.528 4.540 423,689 -0.02(-0.53%)
Jan 07, 2014 4.615 4.615 4.554 4.565 176,435 -0.04(-0.94%)
Jan 06, 2014 4.632 4.639 4.606 4.608 134,574 -0.01(-0.30%)
Jan 03, 2014 4.563 4.641 4.563 4.622 176,238 +0.06(+1.33%)
Jan 02, 2014 4.554 4.563 4.506 4.561 207,360 +0.04(+0.88%)
Dec 31, 2013 4.520 4.521 4.521 4.521 180,520 +0.05(+1.16%)
Dec 30, 2013 4.444 4.520 4.440 4.469 346,928 +0.03(+0.70%)
Dec 27, 2013 4.506 4.506 4.407 4.438 309,152 +0.01(+0.24%)
Dec 26, 2013 4.457 4.506 4.399 4.428 259,660 -0.03(-0.65%)
Dec 24, 2013 4.402 4.460 4.402 4.456 136,848 +0.05(+1.18%)
Dec 23, 2013 4.419 4.438 4.378 4.405 231,923 +0.02(+0.37%)
Dec 20, 2013 4.380 4.462 4.365 4.388 329,939 +0.02(+0.46%)
Dec 19, 2013 4.336 4.407 4.325 4.368 202,643 +0.03(+0.75%)
Dec 18, 2013 4.431 4.431 4.329 4.336 189,270 -0.06(-1.43%)
Dec 17, 2013 4.434 4.434 4.376 4.399 186,425 -0.01(-0.31%)
Dec 16, 2013 4.497 4.497 4.411 4.412 157,080 -0.08(-1.82%)
Dec 13, 2013 4.474 4.518 4.455 4.494 166,275 +0.07(+1.66%)
Dec 12, 2013 4.516 4.520 4.419 4.421 208,118 -0.06(-1.26%)
Dec 11, 2013 4.463 4.482 4.458 4.477 81,591 +0.03(+0.69%)
Dec 10, 2013 4.455 4.457 4.431 4.446 94,887 +0.02(+0.38%)
Dec 09, 2013 4.487 4.492 4.417 4.429 75,887 -0.04(-0.99%)
Dec 06, 2013 4.417 4.475 4.414 4.474 96,818 +0.04(+0.92%)
Dec 05, 2013 4.412 4.448 4.409 4.433 61,018 +0.01(+0.15%)
Dec 04, 2013 4.547 4.547 4.378 4.426 375,549 -0.11(-2.43%)
Dec 03, 2013 4.460 4.549 4.448 4.536 152,931 +0.06(+1.40%)
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.