Brookfield Renewable (NY: BEP )

34.85 -0.48 (-1.36%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.61 17.82 17.59 17.59 54,012 -0.09(-0.53%)
Oct 29, 2015 17.80 17.80 17.59 17.68 73,507 -0.06(-0.34%)
Oct 28, 2015 17.53 17.86 17.53 17.74 33,259 +0.20(+1.14%)
Oct 27, 2015 17.90 17.91 17.50 17.54 73,287 -0.42(-2.34%)
Oct 26, 2015 18.05 18.24 17.91 17.96 76,750 -0.20(-1.10%)
Oct 23, 2015 18.39 18.39 18.12 18.16 51,873 -0.17(-0.91%)
Oct 22, 2015 18.07 18.35 17.95 18.33 37,360 +0.42(+2.35%)
Oct 21, 2015 18.49 18.49 17.91 17.91 63,523 -0.52(-2.82%)
Oct 20, 2015 18.14 18.51 18.14 18.43 44,694 +0.35(+1.96%)
Oct 19, 2015 17.88 18.09 17.87 18.07 58,456 +0.14(+0.78%)
Oct 16, 2015 18.09 18.13 17.85 17.93 50,418 -0.15(-0.85%)
Oct 15, 2015 18.14 18.31 18.00 18.09 38,925 +0.06(+0.33%)
Oct 14, 2015 18.33 18.43 17.95 18.03 47,118 -0.29(-1.56%)
Oct 13, 2015 18.39 18.63 18.19 18.31 77,646 -0.25(-1.36%)
Oct 12, 2015 18.60 18.65 18.41 18.57 29,694 -0.17(-0.89%)
Oct 09, 2015 18.36 19.00 18.23 18.73 52,843 +0.52(+2.86%)
Oct 08, 2015 18.53 18.53 18.11 18.21 56,865 -0.17(-0.91%)
Oct 07, 2015 18.59 18.59 18.34 18.38 37,122 -0.05(-0.25%)
Oct 06, 2015 19.13 19.13 18.41 18.43 33,253 -0.69(-3.63%)
Oct 05, 2015 18.18 19.16 18.18 19.12 45,163 +0.95(+5.25%)
Oct 02, 2015 18.25 18.25 18.03 18.17 32,842 -0.17(-0.91%)
Oct 01, 2015 18.43 18.47 18.02 18.33 41,896 +0.01(+0.04%)
Sep 30, 2015 18.01 18.33 18.01 18.33 126,375 +0.47(+2.65%)
Sep 29, 2015 17.61 17.88 17.61 17.85 31,114 +0.21(+1.21%)
Sep 28, 2015 18.19 18.19 17.57 17.64 51,066 -0.69(-3.75%)
Sep 25, 2015 18.19 18.46 18.17 18.33 126,772 +0.33(+1.81%)
Sep 24, 2015 18.36 18.44 17.95 18.00 55,743 -0.51(-2.77%)
Sep 23, 2015 18.43 18.75 18.41 18.51 43,092 -0.01(-0.07%)
Sep 22, 2015 18.59 18.85 18.47 18.53 60,927 -0.34(-1.80%)
Sep 21, 2015 18.19 18.93 18.19 18.87 60,310 +0.65(+3.55%)
Sep 18, 2015 18.58 18.77 18.22 18.22 93,499 -0.47(-2.50%)
Sep 17, 2015 18.27 18.78 18.27 18.69 95,605 +0.27(+1.45%)
Sep 16, 2015 17.95 18.48 17.95 18.42 191,016 +0.49(+2.75%)
Sep 15, 2015 17.87 17.97 17.73 17.93 120,925 +0.13(+0.75%)
Sep 14, 2015 17.75 17.89 17.69 17.79 43,350 +0.05(+0.26%)
Sep 11, 2015 17.75 17.91 17.63 17.75 79,876 -0.07(-0.37%)
Sep 10, 2015 18.03 18.19 17.69 17.81 98,419 -0.23(-1.29%)
Sep 09, 2015 18.47 18.52 18.00 18.05 36,477 -0.42(-2.27%)
Sep 08, 2015 17.81 18.67 17.76 18.47 122,341 +0.81(+4.57%)
Sep 04, 2015 18.07 17.66 17.66 17.66 47,850 -0.49(-2.68%)
Sep 03, 2015 17.96 18.39 17.93 18.15 109,897 +0.19(+1.04%)
Sep 02, 2015 18.31 18.37 17.88 17.96 61,873 -0.18(-0.99%)
Sep 01, 2015 18.57 18.62 18.12 18.14 47,952 -0.73(-3.85%)
Aug 31, 2015 19.24 19.24 18.53 18.87 65,610 -0.63(-3.21%)
Aug 28, 2015 19.15 19.53 19.07 19.49 64,695 +0.29(+1.49%)
Aug 27, 2015 18.73 19.24 18.35 19.21 177,895 +0.60(+3.22%)
Aug 26, 2015 18.05 18.68 17.75 18.61 92,196 +0.87(+4.93%)
Aug 25, 2015 17.87 18.21 17.73 17.73 81,457 +0.33(+1.88%)
Aug 24, 2015 17.83 18.61 17.41 17.41 183,030 -1.33(-7.08%)
Aug 21, 2015 19.15 19.34 18.68 18.73 96,448 -0.58(-3.00%)
Aug 20, 2015 19.49 19.50 19.29 19.31 51,805 -0.38(-1.93%)
Aug 19, 2015 19.49 19.69 19.27 19.69 70,744 +0.11(+0.58%)
Aug 18, 2015 19.80 19.80 19.51 19.58 50,620 -0.35(-1.74%)
Aug 17, 2015 19.33 19.93 19.31 19.93 95,361 +0.49(+2.54%)
Aug 14, 2015 19.33 19.55 19.19 19.43 223,710 +0.16(+0.83%)
Aug 13, 2015 19.15 19.59 19.07 19.27 85,929 +0.03(+0.14%)
Aug 12, 2015 19.20 19.33 19.10 19.25 73,707 +0.05(+0.28%)
Aug 11, 2015 19.25 19.25 18.93 19.19 82,020 -0.02(-0.10%)
Aug 10, 2015 19.21 19.23 19.03 19.21 80,772 +0.27(+1.44%)
Aug 07, 2015 18.90 19.25 18.90 18.94 63,439 -0.14(-0.73%)
Aug 06, 2015 19.22 19.29 18.99 19.08 69,037 -0.11(-0.59%)
Aug 05, 2015 18.88 19.19 18.88 19.19 82,386 +0.37(+1.98%)
Aug 04, 2015 18.97 19.22 18.81 18.82 64,200 -0.04(-0.21%)
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.