Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.07 18.07 17.40 17.71 69,876 -0.59(-3.21%)
Aug 28, 2015 17.98 18.34 17.91 18.30 68,901 +0.27(+1.49%)
Aug 27, 2015 17.59 18.07 17.23 18.03 189,462 +0.91(+5.30%)
Aug 26, 2015 16.61 17.19 16.34 17.13 100,160 +0.80(+4.92%)
Aug 25, 2015 16.45 16.76 16.32 16.32 88,493 +0.30(+1.88%)
Aug 24, 2015 16.42 17.13 16.02 16.02 198,840 -1.22(-7.08%)
Aug 21, 2015 17.63 17.80 17.19 17.24 104,779 -0.53(-3.00%)
Aug 20, 2015 17.94 17.95 17.75 17.78 56,280 -0.35(-1.93%)
Aug 19, 2015 17.94 18.13 17.74 18.13 76,855 +0.10(+0.58%)
Aug 18, 2015 18.23 18.23 17.96 18.02 54,993 -0.32(-1.74%)
Aug 17, 2015 17.80 18.34 17.78 18.34 103,598 +0.45(+2.54%)
Aug 14, 2015 17.79 17.99 17.67 17.89 243,034 +0.15(+0.83%)
Aug 13, 2015 17.63 18.03 17.56 17.74 93,351 +0.02(+0.14%)
Aug 12, 2015 17.67 17.80 17.58 17.72 80,073 +0.05(+0.28%)
Aug 11, 2015 17.72 17.72 17.42 17.67 89,105 -0.02(-0.10%)
Aug 10, 2015 17.68 17.70 17.52 17.69 87,749 +0.25(+1.44%)
Aug 07, 2015 17.40 17.72 17.40 17.43 68,919 -0.13(-0.73%)
Aug 06, 2015 17.69 17.75 17.48 17.56 75,001 -0.10(-0.59%)
Aug 05, 2015 17.38 17.67 17.38 17.67 89,502 +0.34(+1.98%)
Aug 04, 2015 17.46 17.69 17.32 17.32 69,745 -0.04(-0.21%)
Aug 03, 2015 17.62 17.65 17.27 17.36 31,530 -0.41(-2.28%)
Jul 31, 2015 17.11 17.78 17.11 17.77 64,881 +0.68(+3.99%)
Jul 30, 2015 17.20 17.29 17.00 17.08 44,612 -0.03(-0.18%)
Jul 29, 2015 16.94 17.20 16.92 17.11 62,091 +0.20(+1.20%)
Jul 28, 2015 16.76 17.02 16.64 16.91 73,987 +0.16(+0.95%)
Jul 27, 2015 16.87 17.00 16.70 16.75 72,532 -0.21(-1.23%)
Jul 24, 2015 17.00 17.15 16.89 16.96 61,345 -0.04(-0.25%)
Jul 23, 2015 17.18 17.20 17.00 17.00 61,457 -0.15(-0.86%)
Jul 22, 2015 17.11 17.37 17.08 17.15 85,342 -0.17(-0.96%)
Jul 21, 2015 17.56 17.63 17.32 17.32 46,690 -0.12(-0.68%)
Jul 20, 2015 17.59 17.72 17.42 17.44 58,933 -0.20(-1.14%)
Jul 17, 2015 17.78 17.82 17.61 17.64 41,091 -0.18(-1.03%)
Jul 16, 2015 17.44 17.82 17.38 17.82 58,007 +0.39(+2.25%)
Jul 15, 2015 16.87 17.54 16.61 17.43 170,969 +0.77(+4.64%)
Jul 14, 2015 16.60 16.69 16.26 16.65 297,561 -0.12(-0.70%)
Jul 13, 2015 17.05 17.11 16.64 16.77 610,869 -0.30(-1.76%)
Jul 10, 2015 17.05 17.30 17.05 17.07 119,129 +0.02(+0.14%)
Jul 09, 2015 17.74 18.07 17.05 17.05 89,003 -0.62(-3.51%)
Jul 08, 2015 17.53 17.70 17.53 17.67 45,637 +0.03(+0.17%)
Jul 07, 2015 17.74 17.74 17.56 17.64 76,200 -0.12(-0.66%)
Jul 06, 2015 17.86 18.10 17.72 17.75 76,717 -0.36(-1.97%)
Jul 02, 2015 18.37 18.11 18.11 18.11 41,554 -0.29(-1.60%)
Jul 01, 2015 18.37 18.59 18.21 18.40 30,292 +0.19(+1.04%)
Jun 30, 2015 18.20 18.29 17.98 18.21 32,609 +0.09(+0.51%)
Jun 29, 2015 18.64 18.64 18.10 18.12 74,155 -0.53(-2.83%)
Jun 26, 2015 18.91 18.96 18.65 18.65 32,681 -0.30(-1.59%)
Jun 25, 2015 18.87 18.98 18.83 18.95 83,429 +0.21(+1.11%)
Jun 24, 2015 18.83 18.87 18.72 18.74 35,055 -0.10(-0.52%)
Jun 23, 2015 18.66 18.84 18.56 18.84 49,578 +0.21(+1.12%)
Jun 22, 2015 18.64 18.68 18.42 18.63 38,816 +0.18(+0.96%)
Jun 19, 2015 18.63 18.74 18.37 18.45 42,460 -0.10(-0.56%)
Jun 18, 2015 18.34 18.71 18.34 18.56 73,125 +0.26(+1.44%)
Jun 17, 2015 18.01 18.31 17.99 18.29 50,278 +0.29(+1.60%)
Jun 16, 2015 18.00 18.06 17.90 18.00 52,046 +0.10(+0.58%)
Jun 15, 2015 18.10 18.10 17.87 17.90 44,620 -0.15(-0.85%)
Jun 12, 2015 18.08 18.34 17.98 18.05 104,532 -0.01(-0.03%)
Jun 11, 2015 18.29 18.31 17.97 18.06 39,580 -0.21(-1.17%)
Jun 10, 2015 18.00 18.41 17.92 18.27 151,600 +0.52(+2.94%)
Jun 09, 2015 17.51 17.80 17.51 17.75 77,300 +0.42(+2.41%)
Jun 08, 2015 17.35 17.60 16.73 17.34 212,905 +0.02(+0.14%)
Jun 05, 2015 17.64 17.86 17.29 17.31 127,238 -0.44(-2.46%)
Jun 04, 2015 18.52 18.61 17.73 17.75 115,719 -0.75(-4.08%)
Jun 03, 2015 19.00 19.00 18.41 18.50 38,360 -0.44(-2.33%)
Jun 02, 2015 18.82 19.00 18.80 18.94 66,043 +0.26(+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.