Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.27 18.36 18.05 18.29 32,481 +0.09(+0.51%)
Jun 29, 2015 18.72 18.72 18.17 18.19 73,864 -0.53(-2.83%)
Jun 26, 2015 18.98 19.03 18.72 18.72 32,552 -0.30(-1.59%)
Jun 25, 2015 18.94 19.05 18.91 19.02 83,101 +0.21(+1.11%)
Jun 24, 2015 18.91 18.94 18.79 18.82 34,917 -0.10(-0.52%)
Jun 23, 2015 18.73 18.91 18.64 18.91 49,383 +0.21(+1.12%)
Jun 22, 2015 18.72 18.75 18.49 18.70 38,664 +0.18(+0.96%)
Jun 19, 2015 18.70 18.81 18.45 18.53 42,293 -0.10(-0.56%)
Jun 18, 2015 18.41 18.78 18.41 18.63 72,838 +0.26(+1.44%)
Jun 17, 2015 18.08 18.38 18.06 18.37 50,081 +0.29(+1.60%)
Jun 16, 2015 18.08 18.13 17.97 18.08 51,842 +0.10(+0.58%)
Jun 15, 2015 18.17 18.17 17.94 17.97 44,445 -0.15(-0.85%)
Jun 12, 2015 18.16 18.41 18.05 18.12 104,121 -0.01(-0.03%)
Jun 11, 2015 18.36 18.38 18.04 18.13 39,425 -0.22(-1.18%)
Jun 10, 2015 18.07 18.48 17.99 18.35 151,005 +0.52(+2.94%)
Jun 09, 2015 17.58 17.87 17.58 17.82 76,996 +0.42(+2.41%)
Jun 08, 2015 17.42 17.67 16.79 17.40 212,069 +0.02(+0.14%)
Jun 05, 2015 17.71 17.93 17.35 17.38 126,739 -0.44(-2.45%)
Jun 04, 2015 18.59 18.68 17.80 17.82 115,264 -0.76(-4.08%)
Jun 03, 2015 19.07 19.07 18.48 18.57 38,209 -0.44(-2.33%)
Jun 02, 2015 18.90 19.07 18.87 19.02 65,783 +0.26(+1.40%)
Jun 01, 2015 18.70 18.90 18.64 18.76 80,345 +0.09(+0.48%)
May 29, 2015 18.30 18.68 18.20 18.67 79,686 +0.30(+1.64%)
May 28, 2015 18.41 18.56 18.11 18.37 101,795 -0.06(-0.30%)
May 27, 2015 18.54 18.67 18.32 18.42 115,355 +0.07(+0.36%)
May 26, 2015 18.51 18.51 18.32 18.35 89,452 -0.12(-0.62%)
May 22, 2015 18.65 18.47 18.47 18.47 95,943 -0.11(-0.59%)
May 21, 2015 18.72 18.76 18.53 18.58 75,694 -0.07(-0.36%)
May 20, 2015 18.64 18.75 18.47 18.65 107,547 +0.02(+0.10%)
May 19, 2015 18.74 18.83 18.55 18.63 110,739 -0.10(-0.52%)
May 18, 2015 18.94 18.94 18.55 18.72 51,798 -0.22(-1.15%)
May 15, 2015 19.01 19.06 18.90 18.94 54,536 -0.04(-0.19%)
May 14, 2015 19.23 19.29 18.93 18.98 67,669 -0.10(-0.54%)
May 13, 2015 19.17 19.26 18.98 19.08 96,492 -0.07(-0.35%)
May 12, 2015 19.08 19.31 18.80 19.15 130,434 -0.07(-0.35%)
May 11, 2015 19.17 19.40 19.14 19.21 61,915 +0.01(+0.06%)
May 08, 2015 19.29 19.49 19.14 19.20 71,351 +0.13(+0.67%)
May 07, 2015 18.92 19.35 18.85 19.08 50,541 +0.16(+0.86%)
May 06, 2015 19.40 19.40 18.68 18.91 67,050 -0.22(-1.17%)
May 05, 2015 19.47 19.69 19.14 19.14 34,363 -0.31(-1.59%)
May 04, 2015 19.23 19.57 19.14 19.44 80,904 +0.18(+0.94%)
May 01, 2015 19.66 19.66 19.22 19.26 52,889 -0.49(-2.48%)
Apr 30, 2015 19.86 19.91 19.71 19.75 26,735 -0.30(-1.51%)
Apr 29, 2015 20.12 20.26 19.94 20.06 23,289 +0.04(+0.21%)
Apr 28, 2015 20.24 20.37 20.01 20.01 26,142 -0.13(-0.63%)
Apr 27, 2015 20.06 20.19 19.92 20.14 41,075 +0.28(+1.43%)
Apr 24, 2015 20.01 20.04 19.82 19.86 35,966 -0.14(-0.70%)
Apr 23, 2015 20.10 20.26 19.89 20.00 43,069 -0.04(-0.21%)
Apr 22, 2015 19.99 20.09 19.90 20.04 37,140 +0.10(+0.52%)
Apr 21, 2015 19.90 19.97 19.84 19.94 25,491 -0.05(-0.27%)
Apr 20, 2015 20.01 20.21 19.87 19.99 36,174 -0.13(-0.63%)
Apr 17, 2015 20.16 20.27 19.97 20.12 45,555 -0.12(-0.60%)
Apr 16, 2015 19.71 20.29 19.62 20.24 72,304 +0.71(+3.66%)
Apr 15, 2015 19.38 19.74 19.28 19.52 75,222 +0.14(+0.72%)
Apr 14, 2015 19.37 19.47 19.34 19.38 18,742 +0.19(+0.98%)
Apr 13, 2015 19.15 19.31 19.15 19.20 53,142 -0.01(-0.03%)
Apr 10, 2015 19.37 19.38 19.15 19.20 43,457 +0.02(+0.13%)
Apr 09, 2015 19.34 19.61 19.15 19.18 36,679 -0.05(-0.25%)
Apr 08, 2015 19.55 19.56 19.23 19.23 44,396 -0.26(-1.34%)
Apr 07, 2015 20.16 20.16 19.46 19.49 62,109 -0.64(-3.16%)
Apr 06, 2015 20.23 20.35 20.08 20.12 54,843 -0.08(-0.42%)
Apr 02, 2015 19.82 20.21 20.21 20.21 132,603 +0.35(+1.77%)
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.