Brookfield Renewable (NY: BEP )

34.15 -0.36 (-1.04%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.03 19.12 18.73 18.95 33,774 -0.04(-0.21%)
Feb 27, 2014 18.52 19.01 18.52 18.99 71,376 +0.50(+2.70%)
Feb 26, 2014 18.48 18.55 18.40 18.49 69,238 -0.08(-0.43%)
Feb 25, 2014 18.53 18.65 18.47 18.57 83,656 +0.07(+0.40%)
Feb 24, 2014 18.41 18.57 18.41 18.50 27,520 +0.17(+0.91%)
Feb 21, 2014 18.43 18.43 18.29 18.33 24,775 -0.09(-0.47%)
Feb 20, 2014 18.47 18.64 18.38 18.42 35,692 -0.13(-0.68%)
Feb 19, 2014 18.55 18.73 18.51 18.55 54,199 -0.37(-1.94%)
Feb 18, 2014 19.05 19.05 18.83 18.91 36,793 -0.06(-0.32%)
Feb 14, 2014 18.94 18.97 18.97 18.97 32,850 +0.03(+0.18%)
Feb 13, 2014 18.77 18.95 18.67 18.94 35,647 +0.19(+1.03%)
Feb 12, 2014 18.57 18.79 18.57 18.75 55,444 +0.13(+0.68%)
Feb 11, 2014 18.60 18.69 18.43 18.62 35,545 +0.05(+0.25%)
Feb 10, 2014 18.65 18.65 18.41 18.57 50,805 -0.03(-0.14%)
Feb 07, 2014 18.26 18.95 18.26 18.60 43,330 +0.41(+2.24%)
Feb 06, 2014 17.57 18.23 17.57 18.19 61,779 +0.69(+3.92%)
Feb 05, 2014 17.06 17.51 17.00 17.51 13,423 +0.41(+2.42%)
Feb 04, 2014 17.20 17.31 17.08 17.09 35,779 -0.07(-0.43%)
Feb 03, 2014 17.68 17.75 17.13 17.17 76,840 -0.41(-2.31%)
Jan 31, 2014 17.21 17.70 17.12 17.57 23,940 +0.27(+1.58%)
Jan 30, 2014 17.18 17.40 17.14 17.30 38,461 +0.21(+1.26%)
Jan 29, 2014 17.31 17.44 17.07 17.09 32,115 -0.25(-1.47%)
Jan 28, 2014 17.41 17.41 17.19 17.34 29,671 -0.03(-0.19%)
Jan 27, 2014 17.17 17.60 17.10 17.37 56,017 +0.30(+1.76%)
Jan 24, 2014 17.07 17.41 16.72 17.07 53,962 +0.23(+1.34%)
Jan 23, 2014 17.21 17.21 16.85 16.85 74,632 -0.23(-1.36%)
Jan 22, 2014 17.32 17.34 17.07 17.08 30,642 -0.23(-1.31%)
Jan 21, 2014 17.37 17.43 17.21 17.31 40,254 +0.27(+1.61%)
Jan 17, 2014 17.20 17.03 17.03 17.03 43,050 -0.11(-0.62%)
Jan 16, 2014 17.05 17.31 17.01 17.14 43,849 +0.14(+0.82%)
Jan 15, 2014 17.13 17.24 17.00 17.00 59,250 -0.13(-0.78%)
Jan 14, 2014 17.36 17.36 17.13 17.13 48,405 -0.25(-1.42%)
Jan 13, 2014 17.49 17.51 17.34 17.38 52,101 -0.02(-0.11%)
Jan 10, 2014 17.48 17.48 17.33 17.40 99,217 -0.06(-0.34%)
Jan 09, 2014 17.42 17.51 17.42 17.46 38,461 -0.05(-0.30%)
Jan 08, 2014 17.61 17.63 17.47 17.51 109,842 -0.09(-0.53%)
Jan 07, 2014 17.80 17.80 17.57 17.61 45,741 -0.17(-0.94%)
Jan 06, 2014 17.87 17.89 17.77 17.77 34,888 -0.05(-0.30%)
Jan 03, 2014 17.60 17.90 17.60 17.83 45,690 +0.23(+1.33%)
Jan 02, 2014 17.57 17.60 17.38 17.59 53,758 +0.15(+0.88%)
Dec 31, 2013 17.43 17.44 17.44 17.44 46,800 +0.20(+1.16%)
Dec 30, 2013 17.14 17.43 17.13 17.24 89,941 +0.12(+0.70%)
Dec 27, 2013 17.38 17.38 17.00 17.12 80,148 -0.20(-1.15%)
Dec 26, 2013 17.43 17.63 17.21 17.32 66,378 -0.11(-0.65%)
Dec 24, 2013 17.22 17.45 17.22 17.43 34,983 +0.20(+1.18%)
Dec 23, 2013 17.29 17.36 17.13 17.23 59,287 +0.06(+0.37%)
Dec 20, 2013 17.13 17.45 17.07 17.17 84,343 +0.08(+0.46%)
Dec 19, 2013 16.96 17.24 16.92 17.09 51,802 +0.13(+0.75%)
Dec 18, 2013 17.33 17.33 16.93 16.96 48,384 -0.25(-1.43%)
Dec 17, 2013 17.35 17.35 17.12 17.21 47,656 -0.05(-0.31%)
Dec 16, 2013 17.59 17.59 17.25 17.26 40,155 -0.32(-1.82%)
Dec 13, 2013 17.50 17.67 17.43 17.58 42,505 +0.29(+1.66%)
Dec 12, 2013 17.67 17.68 17.29 17.29 53,202 -0.22(-1.26%)
Dec 11, 2013 17.46 17.53 17.44 17.51 20,857 +0.12(+0.69%)
Dec 10, 2013 17.43 17.43 17.33 17.39 24,256 +0.07(+0.38%)
Dec 09, 2013 17.55 17.57 17.28 17.33 19,399 -0.17(-0.99%)
Dec 06, 2013 17.28 17.51 17.27 17.50 24,750 +0.16(+0.92%)
Dec 05, 2013 17.26 17.40 17.25 17.34 15,598 +0.03(+0.15%)
Dec 04, 2013 17.79 17.79 17.13 17.31 96,003 -0.43(-2.43%)
Dec 03, 2013 17.45 17.79 17.40 17.75 39,094 +0.25(+1.40%)
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.