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 (%)
Apr 29, 2016 6.388 6.388 6.248 6.265 174,088 -0.10(-1.63%)
Apr 28, 2016 6.308 6.444 6.293 6.369 175,250 +0.07(+1.13%)
Apr 27, 2016 6.241 6.321 6.226 6.297 162,492 +0.05(+0.80%)
Apr 26, 2016 6.325 6.362 6.211 6.248 212,703 -0.08(-1.20%)
Apr 25, 2016 6.397 6.397 6.284 6.323 176,476 -0.05(-0.81%)
Apr 22, 2016 6.371 6.406 6.358 6.375 58,186 +0.02(+0.31%)
Apr 21, 2016 6.394 6.420 6.261 6.356 160,043 -0.01(-0.14%)
Apr 20, 2016 6.323 6.417 6.317 6.364 274,959 +0.03(+0.44%)
Apr 19, 2016 6.384 6.438 6.302 6.336 406,441 +0.01(+0.14%)
Apr 18, 2016 6.263 6.334 6.215 6.327 113,850 +0.02(+0.31%)
Apr 15, 2016 6.321 6.330 6.269 6.308 165,256 -0.01(-0.21%)
Apr 14, 2016 6.302 6.342 6.284 6.321 91,654 +0.05(+0.86%)
Apr 13, 2016 6.276 6.345 6.267 6.267 166,871 -0.02(-0.31%)
Apr 12, 2016 6.416 6.477 6.286 6.286 169,084 -0.11(-1.66%)
Apr 11, 2016 6.375 6.466 6.375 6.392 117,651 +0.02(+0.24%)
Apr 08, 2016 6.334 6.403 6.330 6.377 98,209 +0.11(+1.76%)
Apr 07, 2016 6.282 6.319 6.250 6.267 120,984 -0.03(-0.51%)
Apr 06, 2016 6.327 6.356 6.271 6.299 104,814 -0.02(-0.31%)
Apr 05, 2016 6.343 6.377 6.297 6.319 124,145 -0.08(-1.18%)
Apr 04, 2016 6.494 6.526 6.362 6.394 98,630 -0.13(-1.92%)
Apr 01, 2016 6.444 6.541 6.407 6.520 115,919 +0.05(+0.77%)
Mar 31, 2016 6.479 6.524 6.423 6.470 170,357 +0.03(+0.44%)
Mar 30, 2016 6.351 6.481 6.319 6.442 219,221 +0.11(+1.81%)
Mar 29, 2016 6.183 6.386 6.181 6.327 126,788 +0.11(+1.84%)
Mar 28, 2016 6.118 6.219 6.118 6.213 241,246 +0.09(+1.45%)
Mar 24, 2016 6.088 6.124 6.124 6.124 82,396 -0.02(-0.25%)
Mar 23, 2016 6.315 6.315 6.140 6.140 113,910 -0.18(-2.84%)
Mar 22, 2016 6.232 6.319 6.202 6.319 90,321 +0.05(+0.76%)
Mar 21, 2016 6.219 6.306 6.191 6.271 109,198 +0.05(+0.83%)
Mar 18, 2016 6.358 6.358 6.207 6.219 124,006 -0.09(-1.47%)
Mar 17, 2016 6.282 6.366 6.282 6.312 152,678 +0.08(+1.35%)
Mar 16, 2016 6.150 6.281 6.077 6.228 161,386 +0.08(+1.26%)
Mar 15, 2016 6.222 6.224 6.124 6.150 156,405 -0.14(-2.30%)
Mar 14, 2016 6.286 6.340 6.244 6.295 186,642 +0.00(+0.03%)
Mar 11, 2016 6.412 6.414 6.282 6.293 242,671 +0.00(+0.03%)
Mar 10, 2016 6.334 6.351 6.239 6.291 214,573 -0.08(-1.19%)
Mar 09, 2016 6.308 6.457 6.308 6.366 164,274 +0.08(+1.27%)
Mar 08, 2016 6.286 6.308 6.213 6.286 178,777 -0.01(-0.20%)
Mar 07, 2016 6.222 6.312 6.196 6.299 199,950 +0.07(+1.17%)
Mar 04, 2016 6.042 6.235 6.042 6.226 178,258 +0.25(+4.27%)
Mar 03, 2016 5.949 6.103 5.949 5.971 270,931 -0.03(-0.50%)
Mar 02, 2016 5.911 6.012 5.889 6.001 180,652 +0.07(+1.20%)
Mar 01, 2016 5.751 6.012 5.751 5.930 266,066 +0.27(+4.81%)
Feb 29, 2016 5.878 5.954 5.623 5.658 256,114 -0.22(-3.68%)
Feb 26, 2016 5.986 5.986 5.779 5.874 260,632 -0.03(-0.48%)
Feb 25, 2016 5.837 5.908 5.792 5.902 207,926 +0.29(+5.23%)
Feb 24, 2016 5.555 5.632 5.486 5.609 189,312 +0.02(+0.33%)
Feb 23, 2016 5.625 5.675 5.565 5.590 289,892 -0.06(-1.10%)
Feb 22, 2016 5.642 5.667 5.565 5.652 200,345 +0.10(+1.83%)
Feb 19, 2016 5.463 5.565 5.410 5.551 217,113 +0.02(+0.41%)
Feb 18, 2016 5.634 5.667 5.526 5.528 131,327 -0.08(-1.44%)
Feb 17, 2016 5.468 5.667 5.446 5.609 269,368 +0.20(+3.73%)
Feb 16, 2016 5.349 5.448 5.281 5.407 358,843 +0.17(+3.21%)
Feb 12, 2016 5.463 5.239 5.239 5.239 195,515 -0.04(-0.71%)
Feb 11, 2016 5.065 5.277 5.000 5.277 242,482 +0.13(+2.54%)
Feb 10, 2016 5.457 5.484 5.131 5.146 297,091 -0.32(-5.92%)
Feb 09, 2016 5.611 5.611 5.441 5.470 255,614 -0.16(-2.80%)
Feb 08, 2016 5.482 5.632 5.387 5.627 208,739 +0.17(+3.12%)
Feb 05, 2016 5.538 5.538 5.457 5.457 370,843 -0.04(-0.68%)
Feb 04, 2016 5.470 5.530 5.412 5.495 212,928 +0.15(+2.76%)
Feb 03, 2016 5.324 5.418 5.254 5.347 159,975 +0.11(+2.06%)
Feb 02, 2016 5.324 5.324 5.198 5.239 161,748 -0.08(-1.45%)
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.