Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.73 18.93 18.54 18.56 39,702 -0.08(-0.42%)
Feb 26, 2015 18.77 18.86 18.58 18.64 59,630 -0.02(-0.10%)
Feb 25, 2015 18.69 18.95 18.58 18.66 72,740 +0.14(+0.75%)
Feb 24, 2015 18.60 18.60 18.32 18.52 112,936 -0.10(-0.54%)
Feb 23, 2015 18.59 18.63 18.42 18.62 59,208 +0.07(+0.38%)
Feb 20, 2015 18.66 18.68 18.52 18.55 54,823 -0.06(-0.32%)
Feb 19, 2015 18.71 18.87 18.55 18.61 54,226 -0.24(-1.29%)
Feb 18, 2015 18.64 18.85 18.39 18.85 54,279 +0.17(+0.89%)
Feb 17, 2015 18.72 18.89 18.52 18.68 80,734 +0.16(+0.86%)
Feb 13, 2015 18.58 18.52 18.52 18.52 75,696 +0.11(+0.61%)
Feb 12, 2015 18.54 18.63 18.38 18.41 76,313 +0.12(+0.68%)
Feb 11, 2015 18.31 18.38 18.20 18.29 75,686 -0.07(-0.39%)
Feb 10, 2015 18.64 18.70 18.26 18.36 194,296 -0.27(-1.43%)
Feb 09, 2015 18.57 18.66 18.26 18.63 127,442 +0.47(+2.58%)
Feb 06, 2015 18.55 18.93 18.03 18.16 169,264 -0.31(-1.67%)
Feb 05, 2015 18.27 18.77 18.27 18.46 122,547 +0.22(+1.20%)
Feb 04, 2015 18.49 18.72 18.11 18.25 95,153 -0.37(-2.01%)
Feb 03, 2015 19.32 19.32 18.60 18.62 105,253 -0.51(-2.67%)
Feb 02, 2015 19.26 19.40 18.98 19.13 73,285 +0.05(+0.28%)
Jan 30, 2015 18.83 19.34 18.83 19.08 118,798 +0.01(+0.03%)
Jan 29, 2015 18.81 19.16 18.81 19.07 36,149 +0.13(+0.69%)
Jan 28, 2015 19.11 19.11 18.86 18.94 20,131 -0.15(-0.81%)
Jan 27, 2015 18.89 19.21 18.89 19.09 46,200 +0.14(+0.75%)
Jan 26, 2015 18.68 18.98 18.64 18.95 41,403 +0.31(+1.65%)
Jan 23, 2015 18.63 18.85 18.62 18.64 35,250 -0.02(-0.10%)
Jan 22, 2015 18.70 18.79 18.58 18.66 47,629 -0.10(-0.54%)
Jan 21, 2015 19.06 19.14 18.70 18.76 68,351 -0.32(-1.68%)
Jan 20, 2015 19.38 19.38 18.98 19.08 41,666 -0.16(-0.83%)
Jan 16, 2015 18.84 19.49 18.68 19.24 56,659 +0.39(+2.04%)
Jan 15, 2015 18.63 18.88 18.45 18.86 52,820 +0.44(+2.38%)
Jan 14, 2015 17.94 18.50 17.94 18.42 68,073 +0.33(+1.84%)
Jan 13, 2015 18.44 18.46 17.91 18.09 49,518 -0.33(-1.77%)
Jan 12, 2015 18.25 18.41 17.95 18.41 106,284 +0.39(+2.14%)
Jan 09, 2015 18.23 18.23 18.02 18.03 90,886 -0.23(-1.27%)
Jan 08, 2015 18.68 18.77 18.20 18.26 55,466 -0.29(-1.57%)
Jan 07, 2015 18.83 18.86 18.22 18.55 100,068 -0.17(-0.89%)
Jan 06, 2015 18.98 18.99 18.61 18.71 72,554 -0.23(-1.22%)
Jan 05, 2015 18.55 19.04 18.40 18.95 46,316 +0.37(+1.98%)
Jan 02, 2015 18.42 18.59 18.33 18.58 44,342 +0.23(+1.26%)
Dec 31, 2014 18.25 18.35 18.35 18.35 52,094 +0.17(+0.91%)
Dec 30, 2014 18.18 18.31 18.15 18.18 21,584 -0.07(-0.36%)
Dec 29, 2014 17.79 18.28 17.79 18.25 32,735 +0.44(+2.47%)
Dec 26, 2014 17.91 18.22 17.78 17.81 14,508 -0.12(-0.66%)
Dec 24, 2014 17.89 17.93 17.93 17.93 61,029 +0.14(+0.77%)
Dec 23, 2014 17.65 17.90 17.52 17.79 32,369 +0.10(+0.57%)
Dec 22, 2014 18.03 18.09 17.60 17.69 39,517 -0.51(-2.80%)
Dec 19, 2014 17.60 18.29 17.35 18.20 58,608 +0.56(+3.20%)
Dec 18, 2014 17.46 17.84 17.44 17.63 84,028 +0.30(+1.75%)
Dec 17, 2014 16.92 17.33 16.80 17.33 54,601 +0.46(+2.71%)
Dec 16, 2014 16.89 17.27 16.83 16.88 52,433 -0.08(-0.49%)
Dec 15, 2014 17.46 17.57 16.90 16.96 102,163 -0.26(-1.48%)
Dec 12, 2014 17.05 17.30 17.05 17.21 39,252 +0.03(+0.17%)
Dec 11, 2014 17.17 17.40 17.04 17.18 62,823 -0.02(-0.10%)
Dec 10, 2014 17.95 18.11 17.15 17.20 201,724 -0.85(-4.70%)
Dec 09, 2014 17.60 18.05 17.58 18.05 66,973 +0.39(+2.22%)
Dec 08, 2014 17.95 17.97 17.44 17.66 99,304 -0.48(-2.65%)
Dec 05, 2014 18.54 18.60 18.05 18.14 53,454 -0.47(-2.55%)
Dec 04, 2014 18.73 18.77 18.46 18.61 41,982 -0.09(-0.48%)
Dec 03, 2014 18.48 18.71 18.39 18.70 22,968 +0.25(+1.35%)
Dec 02, 2014 18.24 18.45 18.07 18.45 58,878 +0.14(+0.78%)
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.