Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.54 16.66 16.43 16.44 70,129 -0.21(-1.25%)
Jul 30, 2014 16.82 16.95 16.63 16.65 93,429 -0.25(-1.47%)
Jul 29, 2014 16.91 16.99 16.84 16.89 218,883 -0.06(-0.34%)
Jul 28, 2014 16.80 16.98 16.77 16.95 20,501 +0.19(+1.14%)
Jul 25, 2014 17.02 17.02 16.74 16.76 44,736 -0.20(-1.19%)
Jul 24, 2014 17.05 17.06 16.94 16.96 17,757 -0.05(-0.27%)
Jul 23, 2014 16.71 17.05 16.67 17.01 43,725 +0.32(+1.94%)
Jul 22, 2014 16.84 16.88 16.64 16.69 74,593 -0.14(-0.82%)
Jul 21, 2014 16.80 16.85 16.75 16.82 58,252 +0.09(+0.52%)
Jul 18, 2014 16.80 16.84 16.72 16.74 42,719 -0.05(-0.31%)
Jul 17, 2014 16.82 16.83 16.75 16.79 27,576 -0.01(-0.07%)
Jul 16, 2014 16.86 16.86 16.76 16.80 59,888 +0.03(+0.21%)
Jul 15, 2014 16.85 16.89 16.73 16.77 46,950 -0.12(-0.72%)
Jul 14, 2014 17.00 17.14 16.89 16.89 132,597 -0.06(-0.34%)
Jul 11, 2014 17.06 17.06 16.91 16.95 40,796 -0.13(-0.78%)
Jul 10, 2014 17.10 17.12 16.99 17.08 56,855 +0.02(+0.14%)
Jul 09, 2014 17.06 17.08 16.97 17.06 65,424 +0.06(+0.34%)
Jul 08, 2014 17.11 17.11 16.96 17.00 34,431 -0.08(-0.44%)
Jul 07, 2014 17.22 17.22 17.00 17.07 53,439 -0.14(-0.84%)
Jul 03, 2014 17.11 17.22 17.22 17.22 25,935 +0.09(+0.54%)
Jul 02, 2014 17.18 17.34 17.10 17.13 81,777 +0.02(+0.14%)
Jul 01, 2014 17.24 17.24 17.02 17.10 18,929 -0.03(-0.20%)
Jun 30, 2014 17.06 17.14 17.04 17.14 31,515 +0.08(+0.47%)
Jun 27, 2014 17.05 17.10 16.97 17.06 30,041 -0.03(-0.20%)
Jun 26, 2014 16.99 17.09 16.99 17.09 11,378 +0.04(+0.24%)
Jun 25, 2014 17.00 17.06 16.92 17.05 52,477 +0.11(+0.65%)
Jun 24, 2014 17.03 17.03 16.92 16.94 45,020 -0.09(-0.51%)
Jun 23, 2014 17.04 17.14 16.98 17.03 51,787 +0.03(+0.20%)
Jun 20, 2014 16.77 17.00 16.77 16.99 38,917 +0.23(+1.35%)
Jun 19, 2014 16.82 16.86 16.67 16.77 47,380 -0.02(-0.14%)
Jun 18, 2014 16.71 16.82 16.65 16.79 35,071 +0.08(+0.45%)
Jun 17, 2014 16.73 16.83 16.71 16.71 82,218 -0.09(-0.52%)
Jun 16, 2014 16.58 16.81 16.58 16.80 31,772 +0.23(+1.36%)
Jun 13, 2014 16.55 16.60 16.51 16.58 23,554 +0.02(+0.11%)
Jun 12, 2014 16.58 16.59 16.48 16.56 44,161 +0.04(+0.25%)
Jun 11, 2014 16.60 16.62 16.41 16.52 69,944 +0.03(+0.18%)
Jun 10, 2014 16.63 16.63 16.47 16.49 96,730 -0.08(-0.45%)
Jun 06, 2014 16.62 16.65 16.51 16.56 51,644 -0.03(-0.21%)
Jun 05, 2014 16.44 16.62 16.38 16.60 106,937 +0.19(+1.16%)
Jun 04, 2014 16.54 16.56 16.41 16.41 84,368 -0.16(-0.94%)
Jun 03, 2014 16.56 16.58 16.48 16.56 89,593 +0.00(+0.00%)
Jun 02, 2014 16.55 16.63 16.53 16.56 87,717 -0.07(-0.42%)
May 30, 2014 16.75 16.78 16.57 16.63 663,159 -0.72(-4.13%)
May 29, 2014 17.06 17.46 17.03 17.35 57,555 +0.24(+1.42%)
May 28, 2014 17.18 17.18 16.97 17.11 50,553 +0.04(+0.26%)
May 27, 2014 17.00 17.11 16.98 17.06 65,981 +0.17(+0.98%)
May 23, 2014 16.87 16.90 16.90 16.90 34,334 -0.04(-0.24%)
May 22, 2014 16.89 16.95 16.79 16.94 21,716 +0.11(+0.68%)
May 21, 2014 16.78 16.90 16.78 16.82 30,101 -0.10(-0.61%)
May 20, 2014 16.97 16.97 16.78 16.93 30,448 -0.13(-0.77%)
May 19, 2014 16.99 17.12 16.99 17.06 15,397 +0.13(+0.78%)
May 16, 2014 16.85 16.96 16.81 16.93 11,402 +0.16(+0.95%)
May 15, 2014 16.81 16.81 16.64 16.77 22,005 -0.07(-0.44%)
May 14, 2014 16.71 16.84 16.71 16.84 12,531 +0.11(+0.65%)
May 13, 2014 16.83 16.90 16.71 16.73 32,699 -0.12(-0.74%)
May 12, 2014 16.78 16.87 16.71 16.86 23,378 +0.08(+0.47%)
May 09, 2014 16.91 16.95 16.74 16.78 35,043 -0.27(-1.57%)
May 08, 2014 16.91 17.07 16.90 17.05 30,658 +0.06(+0.37%)
May 07, 2014 16.86 16.98 16.79 16.98 53,759 +0.22(+1.33%)
May 06, 2014 16.90 16.90 16.68 16.76 30,299 -0.13(-0.74%)
May 05, 2014 16.95 16.95 16.79 16.89 34,791 +0.03(+0.20%)
May 02, 2014 16.77 16.98 16.77 16.85 44,702 +0.17(+0.99%)
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.