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 30, 2014 5.059 5.113 5.059 5.077 58,403 +0.02(+0.45%)
Apr 29, 2014 5.090 5.110 5.054 5.054 48,729 -0.00(-0.03%)
Apr 28, 2014 5.057 5.063 5.014 5.056 43,276 +0.01(+0.10%)
Apr 25, 2014 5.038 5.070 5.021 5.050 87,114 +0.03(+0.52%)
Apr 24, 2014 4.960 5.049 4.918 5.024 117,581 +0.07(+1.34%)
Apr 23, 2014 4.965 4.973 4.935 4.958 91,283 -0.02(-0.46%)
Apr 22, 2014 5.014 5.014 4.965 4.981 67,412 -0.03(-0.66%)
Apr 21, 2014 5.031 5.054 5.003 5.014 99,982 -0.05(-1.07%)
Apr 17, 2014 5.106 5.068 5.068 5.068 59,636 -0.02(-0.41%)
Apr 16, 2014 5.017 5.090 5.007 5.089 69,069 +0.06(+1.11%)
Apr 15, 2014 4.986 5.040 4.970 5.033 107,901 +0.01(+0.11%)
Apr 14, 2014 5.085 5.085 4.991 5.028 179,723 -0.09(-1.74%)
Apr 11, 2014 5.075 5.124 5.057 5.117 127,954 -0.04(-0.74%)
Apr 10, 2014 5.158 5.172 5.120 5.155 145,226 -0.01(-0.27%)
Apr 09, 2014 5.122 5.183 5.103 5.169 203,067 +0.06(+1.23%)
Apr 08, 2014 5.064 5.117 5.061 5.106 119,289 +0.07(+1.42%)
Apr 07, 2014 5.099 5.099 4.970 5.035 168,868 -0.04(-0.86%)
Apr 04, 2014 5.113 5.122 5.035 5.078 240,036 +0.02(+0.31%)
Apr 03, 2014 5.056 5.073 5.035 5.063 245,656 -0.01(-0.17%)
Apr 02, 2014 5.003 5.073 4.946 5.071 148,460 +0.05(+1.01%)
Apr 01, 2014 5.094 5.096 4.988 5.021 110,573 -0.06(-1.20%)
Mar 31, 2014 5.066 5.092 5.057 5.082 193,015 +0.03(+0.55%)
Mar 28, 2014 5.057 5.070 4.998 5.054 189,311 -0.00(-0.03%)
Mar 27, 2014 4.935 5.061 4.925 5.056 56,379 +0.09(+1.90%)
Mar 26, 2014 4.864 4.961 4.852 4.961 143,958 +0.10(+2.04%)
Mar 25, 2014 4.906 4.906 4.855 4.862 88,978 -0.07(-1.48%)
Mar 24, 2014 4.909 4.946 4.859 4.935 306,272 -0.05(-0.91%)
Mar 21, 2014 4.923 4.991 4.916 4.981 219,886 +0.06(+1.20%)
Mar 20, 2014 5.000 5.007 4.920 4.921 163,501 -0.08(-1.57%)
Mar 19, 2014 4.991 5.098 4.991 5.000 82,865 -0.02(-0.42%)
Mar 18, 2014 5.070 5.094 5.002 5.021 51,671 -0.05(-1.00%)
Mar 17, 2014 5.071 5.109 5.038 5.072 120,190 +0.05(+0.94%)
Mar 14, 2014 4.998 5.078 4.989 5.024 162,577 +0.00(+0.07%)
Mar 13, 2014 4.991 5.040 4.984 5.021 94,173 +0.03(+0.59%)
Mar 12, 2014 4.998 5.022 4.946 4.991 262,170 -0.20(-3.80%)
Mar 11, 2014 4.923 5.188 4.923 5.188 235,208 +0.23(+4.72%)
Mar 10, 2014 5.015 5.015 4.943 4.954 137,765 -0.05(-0.91%)
Mar 07, 2014 4.995 5.015 4.975 5.000 80,600 -0.01(-0.14%)
Mar 06, 2014 4.958 5.022 4.958 5.007 59,865 +0.01(+0.24%)
Mar 05, 2014 4.932 4.995 4.932 4.995 71,621 +0.06(+1.20%)
Mar 04, 2014 4.970 4.970 4.921 4.935 120,981 -0.03(-0.70%)
Mar 03, 2014 4.935 4.984 4.904 4.970 176,787 +0.01(+0.25%)
Feb 28, 2014 4.977 5.002 4.900 4.958 129,112 -0.01(-0.21%)
Feb 27, 2014 4.845 4.974 4.845 4.968 272,859 +0.13(+2.70%)
Feb 26, 2014 4.834 4.853 4.813 4.838 264,688 +0.02(+0.50%)
Feb 25, 2014 4.801 4.832 4.787 4.813 322,798 +0.02(+0.40%)
Feb 24, 2014 4.772 4.812 4.770 4.794 106,191 +0.04(+0.91%)
Feb 21, 2014 4.775 4.777 4.741 4.751 95,599 -0.02(-0.47%)
Feb 20, 2014 4.786 4.831 4.763 4.774 137,723 -0.03(-0.68%)
Feb 19, 2014 4.807 4.853 4.798 4.807 209,135 -0.10(-1.94%)
Feb 18, 2014 4.938 4.938 4.881 4.902 141,972 -0.02(-0.32%)
Feb 14, 2014 4.908 4.917 4.917 4.917 126,755 +0.01(+0.18%)
Feb 13, 2014 4.864 4.910 4.838 4.908 137,550 +0.05(+1.03%)
Feb 12, 2014 4.812 4.870 4.812 4.858 213,939 +0.03(+0.68%)
Feb 11, 2014 4.820 4.845 4.775 4.826 137,156 +0.01(+0.25%)
Feb 10, 2014 4.832 4.832 4.772 4.813 196,037 -0.01(-0.14%)
Feb 07, 2014 4.732 4.912 4.732 4.820 167,195 +0.11(+2.24%)
Feb 06, 2014 4.553 4.725 4.553 4.715 238,381 +0.18(+3.92%)
Feb 05, 2014 4.421 4.537 4.406 4.537 51,796 +0.11(+2.42%)
Feb 04, 2014 4.458 4.485 4.426 4.430 138,059 -0.02(-0.43%)
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.