Brookfield Renewable (NY: BEP )

28.91 +0.21 (+0.73%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.93 17.09 16.75 16.98 78,165 +0.10(+0.57%)
Jan 28, 2016 16.57 16.90 16.34 16.88 63,247 +0.65(+4.02%)
Jan 27, 2016 16.00 16.35 15.96 16.23 52,692 +0.06(+0.36%)
Jan 26, 2016 15.27 16.17 15.25 16.17 68,695 +0.97(+6.36%)
Jan 25, 2016 15.58 15.78 15.14 15.21 47,542 -0.57(-3.61%)
Jan 22, 2016 15.17 15.97 15.17 15.78 124,127 +0.90(+6.02%)
Jan 21, 2016 13.94 14.94 13.85 14.88 101,373 +1.00(+7.19%)
Jan 20, 2016 14.00 14.02 13.03 13.88 229,404 -0.26(-1.81%)
Jan 19, 2016 14.40 14.51 13.79 14.14 111,982 -0.40(-2.73%)
Jan 15, 2016 14.40 14.53 14.53 14.53 125,778 -0.06(-0.44%)
Jan 14, 2016 14.93 15.09 14.46 14.60 92,771 -0.04(-0.26%)
Jan 13, 2016 15.22 15.45 14.59 14.64 98,238 -0.62(-4.07%)
Jan 12, 2016 15.24 15.42 14.93 15.26 90,677 +0.12(+0.76%)
Jan 11, 2016 15.20 15.47 14.86 15.14 92,232 +0.04(+0.30%)
Jan 08, 2016 15.33 15.45 15.07 15.10 54,486 -0.22(-1.46%)
Jan 07, 2016 16.01 16.21 15.10 15.32 122,800 -0.89(-5.49%)
Jan 06, 2016 16.23 16.40 16.18 16.21 42,516 -0.22(-1.36%)
Jan 05, 2016 16.51 16.60 16.36 16.44 39,577 +0.15(+0.90%)
Jan 04, 2016 16.73 16.73 16.18 16.29 49,970 -0.47(-2.79%)
Dec 31, 2015 16.38 16.76 16.76 16.76 96,091 +0.13(+0.77%)
Dec 30, 2015 16.63 16.83 16.52 16.63 55,312 -0.05(-0.31%)
Dec 29, 2015 16.91 17.04 16.63 16.68 100,276 -0.24(-1.40%)
Dec 28, 2015 17.01 17.06 16.90 16.92 40,577 -0.12(-0.68%)
Dec 24, 2015 16.22 17.03 17.03 17.03 100,466 +0.56(+3.42%)
Dec 23, 2015 15.91 16.50 15.88 16.47 119,386 +0.56(+3.54%)
Dec 22, 2015 16.03 16.05 15.83 15.90 129,353 -0.04(-0.28%)
Dec 21, 2015 16.54 16.63 15.90 15.95 79,310 -0.33(-2.04%)
Dec 18, 2015 15.86 16.70 15.82 16.28 214,387 +0.27(+1.68%)
Dec 17, 2015 15.83 16.03 15.68 16.01 114,166 +0.19(+1.17%)
Dec 16, 2015 15.05 15.85 15.03 15.83 156,157 +0.84(+5.64%)
Dec 15, 2015 14.64 15.27 14.64 14.98 142,839 +0.34(+2.32%)
Dec 14, 2015 14.79 14.80 14.43 14.64 168,034 -0.13(-0.91%)
Dec 11, 2015 14.95 14.97 14.72 14.78 71,367 -0.30(-1.99%)
Dec 10, 2015 14.84 15.19 14.84 15.08 100,932 +0.21(+1.42%)
Dec 09, 2015 14.88 15.21 14.74 14.87 109,265 -0.03(-0.21%)
Dec 08, 2015 14.91 15.23 14.65 14.90 141,947 -0.26(-1.73%)
Dec 07, 2015 15.58 15.73 14.89 15.16 206,975 -0.56(-3.58%)
Dec 04, 2015 15.89 16.01 15.65 15.73 94,213 -0.05(-0.32%)
Dec 03, 2015 15.97 16.10 15.76 15.78 45,116 -0.26(-1.60%)
Dec 02, 2015 16.35 16.35 15.96 16.03 74,414 -0.28(-1.69%)
Dec 01, 2015 16.01 16.32 15.94 16.31 71,642 +0.24(+1.51%)
Nov 30, 2015 16.00 16.13 15.93 16.06 58,769 +0.06(+0.36%)
Nov 27, 2015 15.88 16.12 15.87 16.01 40,272 +0.03(+0.16%)
Nov 25, 2015 15.96 15.98 15.98 15.98 245,307 +0.20(+1.27%)
Nov 24, 2015 16.04 16.05 15.67 15.78 149,667 -0.23(-1.45%)
Nov 23, 2015 16.12 16.12 15.96 16.01 49,074 -0.11(-0.70%)
Nov 20, 2015 16.20 16.21 16.01 16.12 38,038 +0.12(+0.74%)
Nov 19, 2015 15.89 16.08 15.87 16.01 42,152 +0.26(+1.63%)
Nov 18, 2015 15.88 15.88 15.53 15.75 62,206 +0.03(+0.16%)
Nov 17, 2015 15.96 16.10 15.48 15.72 229,608 -0.23(-1.45%)
Nov 16, 2015 15.45 15.99 15.42 15.96 74,949 +0.51(+3.28%)
Nov 13, 2015 15.48 15.54 15.26 15.45 56,785 -0.04(-0.24%)
Nov 12, 2015 15.66 15.77 15.46 15.49 67,527 -0.34(-2.14%)
Nov 11, 2015 16.07 16.14 15.79 15.82 66,965 -0.20(-1.25%)
Nov 10, 2015 16.10 16.10 15.93 16.02 51,090 -0.02(-0.12%)
Nov 09, 2015 15.91 16.06 15.91 16.04 85,707 +0.05(+0.31%)
Nov 06, 2015 16.30 16.35 15.79 15.99 68,141 -0.38(-2.33%)
Nov 05, 2015 15.97 16.41 15.87 16.38 94,599 +0.40(+2.51%)
Nov 04, 2015 16.66 16.66 15.92 15.97 197,852 -0.55(-3.33%)
Nov 03, 2015 16.53 16.59 16.33 16.53 241,752 -0.13(-0.75%)
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.