Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.802 5.863 5.742 5.748 128,208 -0.02(-0.42%)
Feb 26, 2015 5.813 5.842 5.755 5.772 192,558 -0.01(-0.10%)
Feb 25, 2015 5.789 5.869 5.755 5.777 234,895 +0.12(+2.13%)
Feb 24, 2015 5.681 5.681 5.595 5.657 369,694 -0.03(-0.54%)
Feb 23, 2015 5.679 5.692 5.628 5.688 193,817 +0.02(+0.38%)
Feb 20, 2015 5.701 5.708 5.657 5.666 179,463 -0.02(-0.32%)
Feb 19, 2015 5.717 5.764 5.668 5.684 177,510 -0.07(-1.29%)
Feb 18, 2015 5.695 5.759 5.617 5.759 177,681 +0.05(+0.89%)
Feb 17, 2015 5.719 5.771 5.659 5.708 264,281 +0.05(+0.86%)
Feb 13, 2015 5.675 5.659 5.659 5.659 247,791 +0.03(+0.61%)
Feb 12, 2015 5.664 5.692 5.614 5.624 249,810 +0.04(+0.68%)
Feb 11, 2015 5.594 5.615 5.561 5.586 247,757 -0.02(-0.39%)
Feb 10, 2015 5.695 5.713 5.579 5.608 636,022 -0.08(-1.43%)
Feb 09, 2015 5.673 5.701 5.577 5.690 417,177 +0.14(+2.58%)
Feb 06, 2015 5.666 5.784 5.509 5.547 554,080 -0.09(-1.67%)
Feb 05, 2015 5.581 5.735 5.581 5.641 401,156 +0.07(+1.20%)
Feb 04, 2015 5.648 5.719 5.534 5.574 311,482 -0.11(-2.01%)
Feb 03, 2015 5.902 5.902 5.681 5.688 344,545 -0.16(-2.67%)
Feb 02, 2015 5.884 5.925 5.797 5.844 239,899 +0.02(+0.28%)
Jan 30, 2015 5.753 5.909 5.753 5.827 388,882 +0.00(+0.03%)
Jan 29, 2015 5.748 5.854 5.748 5.826 118,332 +0.04(+0.69%)
Jan 28, 2015 5.836 5.836 5.762 5.786 65,899 -0.05(-0.81%)
Jan 27, 2015 5.769 5.867 5.769 5.833 151,235 +0.04(+0.75%)
Jan 26, 2015 5.708 5.798 5.693 5.789 135,534 +0.09(+1.65%)
Jan 23, 2015 5.692 5.758 5.687 5.695 115,391 -0.01(-0.10%)
Jan 22, 2015 5.711 5.739 5.677 5.701 155,915 -0.03(-0.54%)
Jan 21, 2015 5.824 5.846 5.711 5.731 223,745 -0.10(-1.68%)
Jan 20, 2015 5.920 5.920 5.798 5.829 136,395 -0.05(-0.83%)
Jan 16, 2015 5.757 5.954 5.708 5.878 185,473 +0.12(+2.04%)
Jan 15, 2015 5.690 5.768 5.635 5.760 172,907 +0.13(+2.38%)
Jan 14, 2015 5.481 5.652 5.481 5.626 222,835 +0.10(+1.84%)
Jan 13, 2015 5.634 5.639 5.470 5.525 162,096 -0.10(-1.77%)
Jan 12, 2015 5.574 5.624 5.483 5.624 347,917 +0.12(+2.14%)
Jan 09, 2015 5.570 5.570 5.505 5.507 297,514 -0.07(-1.27%)
Jan 08, 2015 5.708 5.735 5.559 5.577 181,566 -0.09(-1.57%)
Jan 07, 2015 5.753 5.760 5.565 5.666 327,569 -0.05(-0.89%)
Jan 06, 2015 5.798 5.802 5.684 5.717 237,504 -0.07(-1.22%)
Jan 05, 2015 5.668 5.817 5.620 5.788 151,616 +0.11(+1.98%)
Jan 02, 2015 5.626 5.679 5.601 5.675 145,153 +0.07(+1.26%)
Dec 31, 2014 5.574 5.605 5.605 5.605 170,528 +0.05(+0.91%)
Dec 30, 2014 5.554 5.594 5.545 5.554 70,656 -0.02(-0.36%)
Dec 29, 2014 5.436 5.585 5.436 5.574 107,157 +0.13(+2.46%)
Dec 26, 2014 5.472 5.566 5.431 5.440 47,494 -0.04(-0.66%)
Dec 24, 2014 5.465 5.476 5.476 5.476 199,778 +0.04(+0.77%)
Dec 23, 2014 5.391 5.469 5.351 5.434 105,959 +0.03(+0.57%)
Dec 22, 2014 5.507 5.527 5.375 5.403 129,359 -0.16(-2.80%)
Dec 19, 2014 5.378 5.588 5.300 5.559 191,853 +0.17(+3.20%)
Dec 18, 2014 5.335 5.449 5.327 5.387 275,064 +0.09(+1.75%)
Dec 17, 2014 5.170 5.295 5.132 5.295 178,735 +0.14(+2.71%)
Dec 16, 2014 5.159 5.275 5.141 5.155 171,638 -0.03(-0.49%)
Dec 15, 2014 5.335 5.367 5.164 5.181 334,429 -0.08(-1.48%)
Dec 12, 2014 5.210 5.284 5.210 5.258 128,492 +0.01(+0.17%)
Dec 11, 2014 5.244 5.316 5.205 5.249 205,650 -0.01(-0.10%)
Dec 10, 2014 5.483 5.534 5.239 5.255 660,338 -0.26(-4.70%)
Dec 09, 2014 5.378 5.514 5.369 5.514 219,237 +0.12(+2.22%)
Dec 08, 2014 5.485 5.489 5.329 5.394 325,069 -0.15(-2.65%)
Dec 05, 2014 5.663 5.682 5.514 5.541 174,982 -0.14(-2.55%)
Dec 04, 2014 5.721 5.733 5.639 5.686 137,427 -0.03(-0.48%)
Dec 03, 2014 5.644 5.717 5.617 5.713 75,187 +0.08(+1.35%)
Dec 02, 2014 5.572 5.637 5.519 5.637 192,736 +0.04(+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.