Brookfield Renewable (NY: BEP )

35.86 USD -0.52 (-1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.59 19.31 18.59 19.30 59,722 +0.74(+3.99%)
Jul 30, 2015 18.69 18.78 18.47 18.56 41,065 -0.03(-0.18%)
Jul 29, 2015 18.40 18.69 18.38 18.59 57,154 +0.22(+1.20%)
Jul 28, 2015 18.21 18.49 18.08 18.37 68,104 +0.17(+0.95%)
Jul 27, 2015 18.33 18.47 18.14 18.20 66,765 -0.23(-1.23%)
Jul 24, 2015 18.47 18.63 18.35 18.43 56,467 -0.05(-0.25%)
Jul 23, 2015 18.67 18.69 18.47 18.47 56,571 -0.16(-0.86%)
Jul 22, 2015 18.59 18.87 18.56 18.63 78,556 -0.18(-0.96%)
Jul 21, 2015 19.07 19.15 18.81 18.81 42,978 -0.13(-0.68%)
Jul 20, 2015 19.11 19.25 18.92 18.94 54,247 -0.22(-1.14%)
Jul 17, 2015 19.32 19.36 19.13 19.16 37,824 -0.20(-1.03%)
Jul 16, 2015 18.95 19.36 18.88 19.36 53,395 +0.43(+2.25%)
Jul 15, 2015 18.33 19.06 18.05 18.93 157,375 +0.84(+4.64%)
Jul 14, 2015 18.03 18.13 17.67 18.09 273,901 -0.13(-0.70%)
Jul 13, 2015 18.52 18.58 18.08 18.22 562,297 -0.33(-1.76%)
Jul 10, 2015 18.52 18.79 18.52 18.55 109,657 +0.03(+0.14%)
Jul 09, 2015 19.27 19.63 18.52 18.52 81,927 -0.67(-3.51%)
Jul 08, 2015 19.04 19.23 19.04 19.19 42,009 +0.03(+0.17%)
Jul 07, 2015 19.27 19.27 19.08 19.16 70,141 -0.13(-0.66%)
Jul 06, 2015 19.41 19.67 19.25 19.29 70,617 -0.39(-1.97%)
Jul 02, 2015 19.95 19.67 19.67 19.67 38,250 -0.32(-1.60%)
Jul 01, 2015 19.96 20.19 19.78 19.99 27,883 +0.21(+1.04%)
Jun 30, 2015 19.77 19.87 19.53 19.79 30,016 +0.10(+0.51%)
Jun 29, 2015 20.25 20.25 19.67 19.69 68,259 -0.57(-2.83%)
Jun 26, 2015 20.54 20.59 20.26 20.26 30,082 -0.33(-1.59%)
Jun 25, 2015 20.50 20.62 20.46 20.59 76,795 +0.23(+1.11%)
Jun 24, 2015 20.46 20.50 20.33 20.36 32,268 -0.11(-0.52%)
Jun 23, 2015 20.27 20.47 20.17 20.47 45,636 +0.23(+1.12%)
Jun 22, 2015 20.25 20.29 20.01 20.24 35,730 +0.19(+0.96%)
Jun 19, 2015 20.24 20.36 19.96 20.05 39,084 -0.11(-0.56%)
Jun 18, 2015 19.93 20.33 19.93 20.16 67,311 +0.29(+1.44%)
Jun 17, 2015 19.57 19.89 19.54 19.87 46,281 +0.31(+1.60%)
Jun 16, 2015 19.56 19.62 19.45 19.56 47,908 +0.11(+0.58%)
Jun 15, 2015 19.66 19.66 19.41 19.45 41,073 -0.17(-0.85%)
Jun 12, 2015 19.65 19.93 19.53 19.61 96,220 -0.01(-0.03%)
Jun 11, 2015 19.87 19.89 19.52 19.62 36,433 -0.23(-1.18%)
Jun 10, 2015 19.55 20.00 19.47 19.85 139,546 +0.57(+2.94%)
Jun 09, 2015 19.02 19.33 19.02 19.29 71,154 +0.45(+2.41%)
Jun 08, 2015 18.85 19.12 18.17 18.83 195,976 +0.03(+0.14%)
Jun 05, 2015 19.16 19.40 18.78 18.81 117,121 -0.47(-2.46%)
Jun 04, 2015 20.12 20.21 19.27 19.28 106,518 -0.82(-4.08%)
Jun 03, 2015 20.64 20.64 20.00 20.10 35,310 -0.48(-2.33%)
Jun 02, 2015 20.45 20.64 20.42 20.58 60,792 +0.28(+1.40%)
Jun 01, 2015 20.23 20.45 20.17 20.30 74,248 +0.10(+0.48%)
May 29, 2015 19.80 20.21 19.69 20.20 73,639 +0.33(+1.64%)
May 28, 2015 19.92 20.08 19.59 19.87 94,071 -0.06(-0.30%)
May 27, 2015 20.07 20.21 19.82 19.93 106,602 -0.27(-1.35%)
May 26, 2015 20.38 20.38 20.17 20.21 81,253 -0.13(-0.62%)
May 22, 2015 20.53 20.33 20.33 20.33 87,150 -0.12(-0.59%)
May 21, 2015 20.61 20.65 20.40 20.45 68,757 -0.07(-0.36%)
May 20, 2015 20.52 20.64 20.33 20.53 97,690 +0.02(+0.10%)
May 19, 2015 20.63 20.73 20.43 20.51 100,590 -0.11(-0.52%)
May 18, 2015 20.85 20.85 20.43 20.61 47,050 -0.24(-1.15%)
May 15, 2015 20.93 20.99 20.81 20.85 49,537 -0.04(-0.19%)
May 14, 2015 21.17 21.23 20.84 20.89 61,467 -0.11(-0.54%)
May 13, 2015 21.11 21.20 20.90 21.01 87,648 -0.07(-0.35%)
May 12, 2015 21.00 21.26 20.69 21.08 118,479 -0.07(-0.35%)
May 11, 2015 21.11 21.35 21.07 21.15 56,241 +0.01(+0.06%)
May 08, 2015 21.23 21.45 21.07 21.14 64,812 +0.14(+0.67%)
May 07, 2015 20.83 21.31 20.75 21.00 45,909 +0.18(+0.86%)
May 06, 2015 21.36 21.36 20.56 20.82 60,904 -0.25(-1.17%)
May 05, 2015 21.44 21.68 21.07 21.07 31,213 -0.34(-1.59%)
May 04, 2015 21.17 21.54 21.07 21.41 73,489 +0.20(+0.94%)
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.