Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.761 5.761 5.547 5.649 219,127 -0.19(-3.21%)
Aug 28, 2015 5.735 5.849 5.711 5.837 216,071 +0.09(+1.49%)
Aug 27, 2015 5.609 5.761 5.495 5.751 594,143 +0.37(+6.92%)
Aug 26, 2015 5.217 5.400 5.132 5.379 318,933 +0.25(+4.92%)
Aug 25, 2015 5.167 5.263 5.126 5.126 281,785 +0.09(+1.88%)
Aug 24, 2015 5.155 5.381 5.032 5.032 633,155 -0.38(-7.08%)
Aug 21, 2015 5.537 5.591 5.400 5.415 333,644 -0.17(-3.00%)
Aug 20, 2015 5.635 5.638 5.575 5.583 179,210 -0.11(-1.93%)
Aug 19, 2015 5.633 5.693 5.571 5.693 244,726 +0.03(+0.58%)
Aug 18, 2015 5.724 5.724 5.639 5.660 175,111 -0.10(-1.74%)
Aug 17, 2015 5.589 5.760 5.583 5.760 329,882 +0.14(+2.54%)
Aug 14, 2015 5.587 5.650 5.548 5.618 773,879 +0.05(+0.83%)
Aug 13, 2015 5.537 5.662 5.514 5.571 297,253 +0.01(+0.14%)
Aug 12, 2015 5.550 5.589 5.521 5.564 254,974 +0.02(+0.28%)
Aug 11, 2015 5.566 5.566 5.471 5.548 283,731 -0.01(-0.10%)
Aug 10, 2015 5.552 5.558 5.502 5.554 279,414 +0.08(+1.44%)
Aug 07, 2015 5.464 5.564 5.464 5.475 219,456 -0.04(-0.73%)
Aug 06, 2015 5.556 5.575 5.491 5.516 238,821 -0.03(-0.59%)
Aug 05, 2015 5.458 5.549 5.458 5.548 284,997 +0.11(+1.98%)
Aug 04, 2015 5.483 5.556 5.438 5.440 222,086 -0.01(-0.21%)
Aug 03, 2015 5.535 5.543 5.425 5.452 100,400 -0.13(-2.28%)
Jul 31, 2015 5.373 5.583 5.373 5.579 206,597 +0.21(+3.99%)
Jul 30, 2015 5.402 5.429 5.338 5.365 142,057 -0.01(-0.18%)
Jul 29, 2015 5.319 5.402 5.313 5.375 197,714 +0.06(+1.20%)
Jul 28, 2015 5.263 5.344 5.227 5.311 235,593 +0.05(+0.95%)
Jul 27, 2015 5.298 5.338 5.244 5.261 230,959 -0.07(-1.23%)
Jul 24, 2015 5.338 5.385 5.306 5.327 195,337 -0.01(-0.25%)
Jul 23, 2015 5.396 5.402 5.340 5.340 195,695 -0.05(-0.86%)
Jul 22, 2015 5.373 5.454 5.365 5.386 271,750 -0.05(-0.96%)
Jul 21, 2015 5.514 5.537 5.438 5.438 148,673 -0.04(-0.68%)
Jul 20, 2015 5.523 5.566 5.469 5.476 187,658 -0.06(-1.14%)
Jul 17, 2015 5.585 5.597 5.531 5.539 130,844 -0.06(-1.03%)
Jul 16, 2015 5.477 5.597 5.458 5.597 184,710 +0.12(+2.25%)
Jul 15, 2015 5.298 5.510 5.217 5.473 544,408 +0.24(+4.64%)
Jul 14, 2015 5.213 5.240 5.107 5.230 947,506 -0.04(-0.70%)
Jul 13, 2015 5.354 5.372 5.227 5.267 1,945,154 -0.09(-1.76%)
Jul 10, 2015 5.354 5.433 5.354 5.361 379,337 +0.01(+0.14%)
Jul 09, 2015 5.571 5.674 5.354 5.354 283,409 -0.19(-3.51%)
Jul 08, 2015 5.504 5.560 5.504 5.548 145,321 +0.01(+0.17%)
Jul 07, 2015 5.571 5.571 5.516 5.539 242,640 -0.04(-0.66%)
Jul 06, 2015 5.610 5.685 5.566 5.575 244,285 -0.11(-1.97%)
Jul 02, 2015 5.768 5.687 5.687 5.687 132,318 -0.09(-1.60%)
Jul 01, 2015 5.770 5.837 5.718 5.780 96,457 +0.06(+1.04%)
Jun 30, 2015 5.714 5.743 5.647 5.720 103,835 +0.03(+0.51%)
Jun 29, 2015 5.855 5.855 5.685 5.691 236,128 -0.17(-2.83%)
Jun 26, 2015 5.938 5.953 5.857 5.857 104,064 -0.09(-1.59%)
Jun 25, 2015 5.926 5.960 5.915 5.951 265,658 +0.07(+1.11%)
Jun 24, 2015 5.915 5.926 5.878 5.886 111,624 -0.03(-0.52%)
Jun 23, 2015 5.861 5.916 5.830 5.916 157,868 +0.07(+1.12%)
Jun 22, 2015 5.855 5.866 5.785 5.851 123,600 +0.06(+0.96%)
Jun 19, 2015 5.851 5.886 5.770 5.795 135,203 -0.03(-0.56%)
Jun 18, 2015 5.760 5.876 5.760 5.828 232,848 +0.08(+1.44%)
Jun 17, 2015 5.656 5.749 5.650 5.745 160,099 +0.09(+1.60%)
Jun 16, 2015 5.654 5.672 5.622 5.654 165,729 +0.03(+0.58%)
Jun 15, 2015 5.683 5.683 5.612 5.622 142,083 -0.05(-0.85%)
Jun 12, 2015 5.679 5.760 5.647 5.670 332,855 -0.00(-0.03%)
Jun 11, 2015 5.743 5.751 5.643 5.672 126,034 -0.07(-1.18%)
Jun 10, 2015 5.652 5.782 5.627 5.739 482,732 +0.16(+2.94%)
Jun 09, 2015 5.498 5.589 5.498 5.575 246,142 +0.13(+2.41%)
Jun 08, 2015 5.448 5.527 5.253 5.444 677,940 +0.01(+0.14%)
Jun 05, 2015 5.539 5.608 5.429 5.437 405,158 -0.14(-2.46%)
Jun 04, 2015 5.816 5.843 5.570 5.573 368,477 -0.24(-4.08%)
Jun 03, 2015 5.967 5.967 5.782 5.810 122,147 -0.14(-2.33%)
Jun 02, 2015 5.911 5.967 5.903 5.949 210,297 +0.08(+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.