Brookfield Renewable (NY: BEP )

31.30 +0.36 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 20.71 20.92 20.49 20.51 35,922 -0.09(-0.42%)
Feb 26, 2015 20.75 20.85 20.54 20.60 53,952 -0.02(-0.10%)
Feb 25, 2015 20.66 20.95 20.54 20.62 65,814 -0.19(-0.93%)
Feb 24, 2015 20.90 20.90 20.59 20.81 100,483 -0.11(-0.54%)
Feb 23, 2015 20.89 20.94 20.71 20.93 52,680 +0.08(+0.38%)
Feb 20, 2015 20.97 21.00 20.81 20.85 48,778 -0.07(-0.32%)
Feb 19, 2015 21.03 21.21 20.85 20.91 48,247 -0.27(-1.29%)
Feb 18, 2015 20.95 21.19 20.67 21.19 48,294 +0.19(+0.89%)
Feb 17, 2015 21.04 21.23 20.82 21.00 71,832 +0.18(+0.86%)
Feb 13, 2015 20.88 20.82 20.82 20.82 67,350 +0.13(+0.61%)
Feb 12, 2015 20.84 20.94 20.65 20.69 67,899 +0.14(+0.68%)
Feb 11, 2015 20.58 20.66 20.46 20.55 67,341 -0.08(-0.39%)
Feb 10, 2015 20.95 21.02 20.53 20.63 172,872 -0.30(-1.43%)
Feb 09, 2015 20.87 20.97 20.52 20.93 113,389 +0.53(+2.58%)
Feb 06, 2015 20.85 21.28 20.27 20.41 150,600 -0.35(-1.67%)
Feb 05, 2015 20.53 21.10 20.53 20.75 109,035 +0.25(+1.20%)
Feb 04, 2015 20.78 21.04 20.36 20.51 84,661 -0.42(-2.01%)
Feb 03, 2015 21.71 21.71 20.90 20.93 93,648 -0.57(-2.67%)
Feb 02, 2015 21.65 21.80 21.33 21.50 65,205 +0.06(+0.28%)
Jan 30, 2015 21.17 21.74 21.17 21.44 105,699 +0.01(+0.03%)
Jan 29, 2015 21.15 21.54 21.15 21.43 32,163 +0.15(+0.69%)
Jan 28, 2015 21.47 21.47 21.20 21.29 17,911 -0.17(-0.81%)
Jan 27, 2015 21.23 21.59 21.23 21.46 41,106 +0.16(+0.75%)
Jan 26, 2015 21.00 21.33 20.95 21.30 36,838 +0.35(+1.65%)
Jan 23, 2015 20.94 21.18 20.92 20.95 31,363 -0.02(-0.10%)
Jan 22, 2015 21.01 21.11 20.89 20.97 42,378 -0.11(-0.54%)
Jan 21, 2015 21.43 21.51 21.01 21.09 60,814 -0.36(-1.68%)
Jan 20, 2015 21.78 21.78 21.33 21.45 37,072 -0.18(-0.83%)
Jan 16, 2015 21.18 21.91 21.00 21.63 50,412 +0.43(+2.04%)
Jan 15, 2015 20.93 21.22 20.73 21.19 46,996 +0.49(+2.38%)
Jan 14, 2015 20.17 20.79 20.17 20.70 60,567 +0.37(+1.84%)
Jan 13, 2015 20.73 20.75 20.13 20.33 44,058 -0.37(-1.77%)
Jan 12, 2015 20.51 20.69 20.17 20.69 94,564 +0.43(+2.14%)
Jan 09, 2015 20.49 20.49 20.25 20.26 80,865 -0.26(-1.27%)
Jan 08, 2015 21.00 21.10 20.45 20.52 49,350 -0.33(-1.57%)
Jan 07, 2015 21.17 21.19 20.47 20.85 89,034 -0.19(-0.89%)
Jan 06, 2015 21.33 21.35 20.91 21.03 64,554 -0.26(-1.22%)
Jan 05, 2015 20.85 21.40 20.68 21.29 41,209 +0.41(+1.98%)
Jan 02, 2015 20.70 20.89 20.61 20.88 39,453 +0.26(+1.26%)
Dec 31, 2014 20.51 20.62 20.62 20.62 46,350 +0.19(+0.91%)
Dec 30, 2014 20.43 20.58 20.40 20.43 19,204 -0.07(-0.36%)
Dec 29, 2014 20.00 20.55 20.00 20.51 29,125 +0.49(+2.47%)
Dec 26, 2014 20.13 20.48 19.98 20.01 12,909 -0.13(-0.66%)
Dec 24, 2014 20.11 20.15 20.15 20.15 54,300 +0.15(+0.77%)
Dec 23, 2014 19.83 20.12 19.69 19.99 28,800 +0.11(+0.57%)
Dec 22, 2014 20.26 20.33 19.78 19.88 35,160 -0.57(-2.80%)
Dec 19, 2014 19.79 20.56 19.50 20.45 52,146 +0.63(+3.20%)
Dec 18, 2014 19.63 20.05 19.60 19.82 74,763 +0.34(+1.75%)
Dec 17, 2014 19.02 19.48 18.88 19.48 48,580 +0.51(+2.71%)
Dec 16, 2014 18.98 19.41 18.91 18.97 46,651 -0.09(-0.49%)
Dec 15, 2014 19.63 19.75 19.00 19.06 90,898 -0.29(-1.48%)
Dec 12, 2014 19.17 19.44 19.17 19.35 34,924 +0.03(+0.17%)
Dec 11, 2014 19.29 19.56 19.15 19.31 55,896 -0.02(-0.10%)
Dec 10, 2014 20.17 20.36 19.27 19.33 179,481 -0.95(-4.70%)
Dec 09, 2014 19.79 20.29 19.75 20.29 59,589 +0.44(+2.22%)
Dec 08, 2014 20.18 20.19 19.61 19.85 88,354 -0.54(-2.65%)
Dec 05, 2014 20.83 20.91 20.29 20.39 47,560 -0.53(-2.55%)
Dec 04, 2014 21.05 21.09 20.75 20.92 37,353 -0.10(-0.48%)
Dec 03, 2014 20.77 21.03 20.67 21.02 20,436 +0.28(+1.35%)
Dec 02, 2014 20.50 20.74 20.31 20.74 52,386 +0.16(+0.78%)
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.