Skip to main content

Brookfield Renewable (NY: BEP )

23.23 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.314 5.436 5.436 5.436 296,162 +0.04(+0.77%)
Dec 30, 2015 5.397 5.459 5.360 5.395 170,478 -0.02(-0.31%)
Dec 29, 2015 5.486 5.528 5.397 5.412 309,058 -0.08(-1.40%)
Dec 28, 2015 5.519 5.534 5.484 5.488 125,062 -0.04(-0.68%)
Dec 24, 2015 5.262 5.526 5.526 5.526 309,646 +0.18(+3.42%)
Dec 23, 2015 5.162 5.353 5.152 5.343 367,959 +0.18(+3.54%)
Dec 22, 2015 5.200 5.206 5.135 5.160 398,678 -0.01(-0.28%)
Dec 21, 2015 5.366 5.397 5.158 5.175 244,442 -0.11(-2.04%)
Dec 18, 2015 5.146 5.420 5.132 5.283 660,760 +0.09(+1.68%)
Dec 17, 2015 5.135 5.202 5.088 5.196 351,869 +0.06(+1.17%)
Dec 16, 2015 4.882 5.142 4.876 5.135 481,290 +0.27(+5.64%)
Dec 15, 2015 4.751 4.955 4.751 4.861 440,242 +0.11(+2.32%)
Dec 14, 2015 4.799 4.801 4.681 4.751 517,894 -0.04(-0.91%)
Dec 11, 2015 4.851 4.857 4.776 4.795 219,959 -0.10(-1.99%)
Dec 10, 2015 4.816 4.928 4.816 4.892 311,081 +0.07(+1.42%)
Dec 09, 2015 4.828 4.936 4.781 4.824 336,763 -0.01(-0.21%)
Dec 08, 2015 4.836 4.940 4.753 4.834 437,492 -0.09(-1.73%)
Dec 07, 2015 5.054 5.102 4.832 4.919 637,914 -0.18(-3.58%)
Dec 04, 2015 5.156 5.196 5.079 5.102 290,374 -0.02(-0.32%)
Dec 03, 2015 5.183 5.225 5.112 5.119 139,051 -0.08(-1.60%)
Dec 02, 2015 5.306 5.306 5.179 5.202 229,350 -0.09(-1.69%)
Dec 01, 2015 5.196 5.295 5.173 5.291 220,807 +0.08(+1.51%)
Nov 30, 2015 5.191 5.235 5.167 5.212 181,131 +0.02(+0.36%)
Nov 27, 2015 5.152 5.229 5.148 5.193 124,123 +0.01(+0.16%)
Nov 25, 2015 5.177 5.185 5.185 5.185 756,057 +0.15(+3.00%)
Nov 24, 2015 5.116 5.120 4.998 5.034 469,185 -0.07(-1.45%)
Nov 23, 2015 5.144 5.144 5.092 5.108 153,840 -0.04(-0.70%)
Nov 20, 2015 5.168 5.170 5.106 5.144 119,245 +0.04(+0.74%)
Nov 19, 2015 5.070 5.130 5.063 5.106 132,141 +0.08(+1.63%)
Nov 18, 2015 5.066 5.066 4.954 5.024 195,006 +0.01(+0.16%)
Nov 17, 2015 5.092 5.136 4.938 5.016 719,785 -0.07(-1.45%)
Nov 16, 2015 4.928 5.100 4.918 5.090 234,955 +0.16(+3.28%)
Nov 13, 2015 4.938 4.958 4.867 4.928 178,014 -0.01(-0.24%)
Nov 12, 2015 4.994 5.032 4.930 4.940 211,688 -0.11(-2.14%)
Nov 11, 2015 5.126 5.148 5.038 5.048 209,925 -0.06(-1.25%)
Nov 10, 2015 5.136 5.136 5.082 5.112 160,161 -0.01(-0.12%)
Nov 09, 2015 5.074 5.122 5.074 5.118 268,679 +0.02(+0.31%)
Nov 06, 2015 5.200 5.216 5.036 5.102 213,611 -0.12(-2.33%)
Nov 05, 2015 5.096 5.236 5.061 5.224 296,554 +0.13(+2.51%)
Nov 04, 2015 5.315 5.315 5.078 5.096 620,236 -0.18(-3.33%)
Nov 03, 2015 5.274 5.294 5.210 5.272 757,856 -0.04(-0.75%)
Nov 02, 2015 5.294 5.351 5.258 5.311 335,852 +0.04(+0.83%)
Oct 30, 2015 5.274 5.337 5.268 5.268 180,328 -0.03(-0.53%)
Oct 29, 2015 5.331 5.331 5.268 5.296 245,417 -0.02(-0.34%)
Oct 28, 2015 5.250 5.348 5.250 5.313 111,042 +0.06(+1.14%)
Oct 27, 2015 5.361 5.363 5.242 5.254 244,681 -0.13(-2.34%)
Oct 26, 2015 5.405 5.463 5.363 5.379 256,244 -0.06(-1.10%)
Oct 23, 2015 5.509 5.509 5.427 5.439 173,186 -0.05(-0.91%)
Oct 22, 2015 5.411 5.497 5.375 5.489 124,734 +0.13(+2.35%)
Oct 21, 2015 5.539 5.539 5.363 5.363 212,084 -0.16(-2.82%)
Oct 20, 2015 5.433 5.545 5.433 5.519 149,218 +0.11(+1.95%)
Oct 19, 2015 5.355 5.417 5.351 5.413 195,167 +0.04(+0.78%)
Oct 16, 2015 5.417 5.431 5.345 5.371 168,329 -0.05(-0.85%)
Oct 15, 2015 5.433 5.485 5.391 5.417 129,957 +0.02(+0.33%)
Oct 14, 2015 5.491 5.520 5.375 5.399 157,311 -0.09(-1.57%)
Oct 13, 2015 5.507 5.579 5.449 5.485 259,234 -0.08(-1.36%)
Oct 12, 2015 5.571 5.587 5.515 5.561 99,138 -0.05(-0.89%)
Oct 09, 2015 5.499 5.691 5.459 5.611 176,427 +0.16(+2.86%)
Oct 08, 2015 5.549 5.549 5.425 5.455 189,853 -0.05(-0.91%)
Oct 07, 2015 5.569 5.569 5.493 5.505 123,938 -0.01(-0.25%)
Oct 06, 2015 5.731 5.731 5.515 5.519 111,022 -0.21(-3.63%)
Oct 05, 2015 5.445 5.740 5.445 5.727 150,786 +0.29(+5.25%)
Oct 02, 2015 5.465 5.465 5.401 5.441 109,650 -0.05(-0.91%)
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.