Brookfield Renewable (NY: BEP )

29.01 +0.31 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.96 18.09 17.86 17.86 92,172 -0.05(-0.26%)
Sep 29, 2014 17.86 17.91 17.72 17.90 25,934 +0.02(+0.13%)
Sep 26, 2014 17.53 17.91 17.50 17.88 37,923 +0.33(+1.87%)
Sep 25, 2014 17.68 17.73 17.30 17.55 107,300 -0.19(-1.06%)
Sep 24, 2014 17.85 17.88 17.66 17.74 56,700 -0.16(-0.88%)
Sep 23, 2014 18.00 18.11 17.90 17.90 38,010 -0.20(-1.10%)
Sep 22, 2014 18.54 18.54 17.82 18.10 70,040 -0.49(-2.65%)
Sep 19, 2014 17.96 18.69 17.96 18.59 82,457 +0.61(+3.39%)
Sep 18, 2014 17.62 18.01 17.58 17.98 90,406 +0.49(+2.78%)
Sep 17, 2014 17.58 17.66 17.48 17.49 74,136 -0.06(-0.33%)
Sep 16, 2014 17.25 17.56 17.16 17.55 63,541 +0.38(+2.22%)
Sep 15, 2014 16.71 17.22 16.71 17.17 130,667 +0.54(+3.28%)
Sep 12, 2014 16.70 16.74 16.56 16.63 74,758 -0.15(-0.87%)
Sep 11, 2014 16.70 16.90 16.70 16.77 61,003 -0.11(-0.66%)
Sep 10, 2014 16.81 16.90 16.71 16.88 31,286 +0.03(+0.17%)
Sep 09, 2014 16.95 17.46 16.76 16.85 67,527 -0.05(-0.32%)
Sep 08, 2014 17.03 17.04 16.81 16.91 52,885 -0.14(-0.82%)
Sep 05, 2014 17.14 17.22 17.04 17.05 38,829 -0.06(-0.38%)
Sep 04, 2014 17.29 17.31 17.06 17.11 66,904 +0.04(+0.24%)
Sep 03, 2014 17.28 17.28 17.04 17.07 56,162 -0.14(-0.79%)
Sep 02, 2014 17.41 17.41 17.18 17.21 43,189 -0.19(-1.07%)
Aug 29, 2014 17.43 17.39 17.39 17.39 44,023 -0.04(-0.24%)
Aug 28, 2014 17.45 17.48 17.36 17.43 42,358 -0.02(-0.10%)
Aug 27, 2014 17.21 17.46 17.15 17.45 39,940 +0.36(+2.12%)
Aug 26, 2014 17.09 17.12 17.02 17.09 65,799 +0.06(+0.33%)
Aug 25, 2014 17.18 17.18 17.00 17.03 55,946 +0.00(+0.00%)
Aug 22, 2014 16.95 17.11 16.95 17.03 20,724 +0.12(+0.68%)
Aug 21, 2014 16.97 17.10 16.89 16.92 56,928 -0.03(-0.17%)
Aug 20, 2014 17.03 17.08 16.95 16.95 64,568 -0.10(-0.58%)
Aug 19, 2014 17.10 17.15 17.03 17.04 66,489 -0.10(-0.61%)
Aug 18, 2014 17.13 17.15 17.00 17.15 73,570 +0.04(+0.24%)
Aug 15, 2014 17.04 17.12 16.98 17.11 26,286 +0.14(+0.82%)
Aug 14, 2014 16.86 17.01 16.86 16.97 27,169 +0.14(+0.86%)
Aug 13, 2014 16.92 16.93 16.80 16.82 31,413 -0.02(-0.14%)
Aug 12, 2014 16.93 16.93 16.69 16.85 30,992 -0.07(-0.41%)
Aug 11, 2014 16.77 16.95 16.77 16.92 43,453 +0.12(+0.72%)
Aug 08, 2014 16.82 16.85 16.78 16.80 29,002 -0.10(-0.62%)
Aug 07, 2014 16.76 16.93 16.76 16.90 32,090 +0.10(+0.62%)
Aug 06, 2014 16.37 16.80 16.33 16.80 69,909 +0.28(+1.72%)
Aug 05, 2014 16.53 16.55 16.34 16.51 73,762 -0.14(-0.83%)
Aug 04, 2014 16.57 16.75 16.57 16.65 38,929 +0.07(+0.45%)
Aug 01, 2014 16.48 16.62 16.46 16.58 45,423 +0.14(+0.84%)
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%)
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.