Brookfield Renewable (NY: BEP )

35.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.97 21.09 20.76 21.09 37,752 +0.19(+0.93%)
Oct 30, 2014 21.01 21.01 20.72 20.89 44,488 -0.01(-0.06%)
Oct 29, 2014 21.37 21.42 20.89 20.91 32,668 -0.41(-1.94%)
Oct 28, 2014 20.61 21.32 20.61 21.32 84,919 +0.68(+3.29%)
Oct 27, 2014 20.90 20.90 20.63 20.64 64,245 -0.26(-1.24%)
Oct 24, 2014 20.89 20.95 20.62 20.90 27,498 +0.13(+0.64%)
Oct 23, 2014 21.16 21.24 20.75 20.77 33,543 -0.25(-1.21%)
Oct 22, 2014 20.65 21.17 20.50 21.02 63,781 +0.45(+2.17%)
Oct 21, 2014 20.24 20.77 20.24 20.57 32,742 +0.33(+1.65%)
Oct 20, 2014 20.09 20.24 19.87 20.24 51,094 +0.07(+0.36%)
Oct 17, 2014 19.86 20.29 19.81 20.17 62,686 +0.60(+3.07%)
Oct 16, 2014 19.08 19.70 18.70 19.57 86,829 +0.06(+0.31%)
Oct 15, 2014 19.84 19.93 19.32 19.51 162,543 -0.56(-2.79%)
Oct 14, 2014 19.95 20.07 19.67 20.07 117,709 +0.01(+0.07%)
Oct 13, 2014 20.04 20.19 19.87 20.05 17,521 +0.10(+0.50%)
Oct 10, 2014 20.37 20.41 19.91 19.95 44,032 -0.45(-2.19%)
Oct 09, 2014 20.75 20.83 20.40 20.40 45,049 -0.34(-1.64%)
Oct 08, 2014 20.57 20.80 20.29 20.74 139,359 +0.27(+1.30%)
Oct 07, 2014 20.31 20.75 20.26 20.47 82,462 +0.07(+0.33%)
Oct 06, 2014 20.25 20.41 20.11 20.41 56,104 +0.33(+1.63%)
Oct 03, 2014 20.19 20.33 20.02 20.08 73,365 -0.24(-1.18%)
Oct 02, 2014 19.97 20.32 19.97 20.32 52,387 +0.23(+1.16%)
Oct 01, 2014 20.31 20.32 20.07 20.09 62,818 -0.23(-1.12%)
Sep 30, 2014 20.43 20.57 20.31 20.31 81,025 -0.05(-0.26%)
Sep 29, 2014 20.31 20.37 20.16 20.37 22,798 +0.03(+0.13%)
Sep 26, 2014 19.95 20.37 19.91 20.34 33,337 +0.37(+1.87%)
Sep 25, 2014 20.11 20.17 19.68 19.97 94,324 -0.21(-1.06%)
Sep 24, 2014 20.31 20.34 20.09 20.18 49,843 -0.18(-0.88%)
Sep 23, 2014 20.47 20.61 20.36 20.36 33,414 -0.23(-1.10%)
Sep 22, 2014 21.09 21.09 20.27 20.59 61,570 -0.56(-2.65%)
Sep 19, 2014 20.43 21.27 20.43 21.15 72,486 +0.69(+3.39%)
Sep 18, 2014 20.05 20.48 20.00 20.45 79,473 +0.55(+2.78%)
Sep 17, 2014 20.00 20.09 19.89 19.90 65,170 -0.07(-0.33%)
Sep 16, 2014 19.63 19.97 19.52 19.97 55,857 +0.43(+2.22%)
Sep 15, 2014 19.01 19.59 19.01 19.53 114,865 +0.62(+3.28%)
Sep 12, 2014 19.00 19.04 18.83 18.91 65,718 -0.17(-0.87%)
Sep 11, 2014 19.00 19.23 19.00 19.08 53,626 -0.13(-0.66%)
Sep 10, 2014 19.12 19.23 19.01 19.21 27,502 +0.03(+0.17%)
Sep 09, 2014 19.28 19.86 19.07 19.17 59,361 -0.06(-0.32%)
Sep 08, 2014 19.37 19.39 19.13 19.23 46,489 -0.16(-0.82%)
Sep 05, 2014 19.49 19.59 19.38 19.39 34,134 -0.07(-0.38%)
Sep 04, 2014 19.67 19.69 19.41 19.47 58,813 +0.05(+0.24%)
Sep 03, 2014 19.66 19.66 19.38 19.42 49,371 -0.16(-0.79%)
Sep 02, 2014 19.80 19.80 19.55 19.58 37,966 -0.21(-1.07%)
Aug 29, 2014 19.83 19.79 19.79 19.79 38,700 -0.05(-0.23%)
Aug 28, 2014 19.85 19.88 19.75 19.83 37,236 -0.02(-0.10%)
Aug 27, 2014 19.57 19.86 19.51 19.85 35,110 +0.15(+0.78%)
Aug 26, 2014 19.70 19.73 19.61 19.70 57,084 +0.07(+0.33%)
Aug 25, 2014 19.80 19.80 19.59 19.63 48,535 +0.00(+0.00%)
Aug 22, 2014 19.53 19.72 19.53 19.63 17,979 +0.13(+0.68%)
Aug 21, 2014 19.57 19.71 19.47 19.50 49,387 -0.03(-0.17%)
Aug 20, 2014 19.63 19.69 19.54 19.53 56,016 -0.11(-0.58%)
Aug 19, 2014 19.71 19.77 19.63 19.65 57,682 -0.12(-0.61%)
Aug 18, 2014 19.75 19.77 19.60 19.77 63,825 +0.05(+0.24%)
Aug 15, 2014 19.64 19.74 19.57 19.72 22,804 +0.16(+0.82%)
Aug 14, 2014 19.44 19.61 19.44 19.56 23,571 +0.17(+0.86%)
Aug 13, 2014 19.51 19.52 19.37 19.39 27,252 -0.03(-0.14%)
Aug 12, 2014 19.52 19.52 19.24 19.42 26,887 -0.08(-0.41%)
Aug 11, 2014 19.33 19.53 19.33 19.50 37,698 +0.14(+0.72%)
Aug 08, 2014 19.39 19.43 19.34 19.36 25,161 -0.12(-0.62%)
Aug 07, 2014 19.31 19.52 19.31 19.48 27,840 +0.12(+0.62%)
Aug 06, 2014 18.87 19.37 18.83 19.36 60,649 +0.33(+1.72%)
Aug 05, 2014 19.05 19.07 18.84 19.03 63,991 -0.16(-0.83%)
Aug 04, 2014 19.10 19.31 19.10 19.19 33,772 +0.09(+0.45%)
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.