Brookfield Renewable (NY: BEP )

40.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.99 20.13 19.82 19.97 55,203 +0.09(+0.44%)
Mar 30, 2016 19.60 20.00 19.50 19.88 71,037 +0.35(+1.81%)
Mar 29, 2016 19.08 19.71 19.07 19.53 41,085 +0.35(+1.84%)
Mar 28, 2016 18.88 19.19 18.88 19.17 78,174 +0.27(+1.45%)
Mar 24, 2016 18.79 18.90 18.90 18.90 26,700 -0.05(-0.25%)
Mar 23, 2016 19.49 19.49 18.95 18.95 36,912 -0.55(-2.84%)
Mar 22, 2016 19.23 19.50 19.14 19.50 29,268 +0.15(+0.76%)
Mar 21, 2016 19.19 19.46 19.11 19.35 35,385 +0.16(+0.83%)
Mar 18, 2016 19.62 19.62 19.15 19.19 40,183 -0.29(-1.47%)
Mar 17, 2016 19.39 19.65 19.39 19.48 49,474 +0.26(+1.35%)
Mar 16, 2016 18.98 19.38 18.75 19.22 52,296 +0.24(+1.26%)
Mar 15, 2016 19.20 19.21 18.90 18.98 50,682 -0.45(-2.30%)
Mar 14, 2016 19.40 19.57 19.27 19.43 60,480 +0.01(+0.03%)
Mar 11, 2016 19.79 19.79 19.39 19.42 78,636 +0.01(+0.03%)
Mar 10, 2016 19.55 19.60 19.25 19.41 69,531 -0.23(-1.19%)
Mar 09, 2016 19.47 19.93 19.47 19.65 53,232 +0.25(+1.27%)
Mar 08, 2016 19.40 19.47 19.17 19.40 57,931 -0.04(-0.19%)
Mar 07, 2016 19.20 19.48 19.12 19.44 64,792 +0.22(+1.17%)
Mar 04, 2016 18.65 19.24 18.65 19.21 57,763 +0.79(+4.27%)
Mar 03, 2016 18.36 18.83 18.36 18.43 87,793 -0.09(-0.50%)
Mar 02, 2016 18.24 18.55 18.17 18.52 58,539 +0.22(+1.20%)
Mar 01, 2016 17.75 18.55 17.75 18.30 86,217 +0.84(+4.81%)
Feb 29, 2016 18.14 18.37 17.35 17.46 82,992 -0.67(-3.68%)
Feb 26, 2016 18.47 18.47 17.83 18.13 84,456 -0.09(-0.48%)
Feb 25, 2016 18.01 18.23 17.87 18.21 67,377 +0.21(+1.15%)
Feb 24, 2016 17.83 18.08 17.61 18.01 58,968 +0.06(+0.33%)
Feb 23, 2016 18.06 18.22 17.87 17.95 90,297 -0.20(-1.10%)
Feb 22, 2016 18.11 18.19 17.87 18.15 62,404 +0.33(+1.83%)
Feb 19, 2016 17.54 17.87 17.37 17.82 67,627 +0.07(+0.41%)
Feb 18, 2016 18.09 18.19 17.74 17.75 40,906 -0.26(-1.44%)
Feb 17, 2016 17.55 18.19 17.48 18.01 83,904 +0.65(+3.73%)
Feb 16, 2016 17.17 17.49 16.95 17.36 111,774 +0.54(+3.21%)
Feb 12, 2016 17.54 16.82 16.82 16.82 60,900 -0.12(-0.71%)
Feb 11, 2016 16.26 16.94 16.05 16.94 75,529 +0.42(+2.54%)
Feb 10, 2016 17.52 17.61 16.47 16.52 92,539 -1.04(-5.92%)
Feb 09, 2016 18.01 18.01 17.47 17.56 79,620 -0.51(-2.80%)
Feb 08, 2016 17.60 18.08 17.29 18.07 65,019 +0.55(+3.12%)
Feb 05, 2016 17.78 17.78 17.52 17.52 115,512 -0.12(-0.68%)
Feb 04, 2016 17.56 17.75 17.37 17.64 66,324 +0.47(+2.76%)
Feb 03, 2016 17.09 17.39 16.87 17.17 49,830 +0.35(+2.06%)
Feb 02, 2016 17.09 17.09 16.69 16.82 50,382 -0.25(-1.45%)
Feb 01, 2016 17.51 17.83 17.06 17.07 65,377 -0.62(-3.51%)
Jan 29, 2016 17.64 17.81 17.45 17.69 75,040 +0.10(+0.57%)
Jan 28, 2016 17.26 17.60 17.02 17.59 60,718 +0.68(+4.02%)
Jan 27, 2016 16.67 17.03 16.63 16.91 50,586 +0.06(+0.36%)
Jan 26, 2016 15.91 16.85 15.89 16.85 65,949 +1.01(+6.36%)
Jan 25, 2016 16.23 16.43 15.77 15.84 45,642 -0.59(-3.61%)
Jan 22, 2016 15.80 16.63 15.80 16.43 119,164 +0.93(+6.02%)
Jan 21, 2016 14.52 15.56 14.43 15.50 97,320 +1.04(+7.19%)
Jan 20, 2016 14.59 14.61 13.57 14.46 220,233 -0.27(-1.81%)
Jan 19, 2016 15.00 15.12 14.37 14.73 107,505 -0.41(-2.73%)
Jan 15, 2016 15.00 15.14 15.14 15.14 120,750 -0.07(-0.44%)
Jan 14, 2016 15.55 15.71 15.07 15.21 89,062 -0.04(-0.26%)
Jan 13, 2016 15.85 16.09 15.20 15.25 94,311 -0.65(-4.07%)
Jan 12, 2016 15.87 16.07 15.55 15.89 87,052 +0.12(+0.76%)
Jan 11, 2016 15.83 16.11 15.48 15.77 88,545 +0.05(+0.30%)
Jan 08, 2016 15.97 16.09 15.69 15.73 52,308 -0.23(-1.46%)
Jan 07, 2016 16.67 16.88 15.73 15.96 117,891 -0.93(-5.49%)
Jan 06, 2016 16.91 17.09 16.85 16.89 40,816 -0.23(-1.36%)
Jan 05, 2016 17.19 17.29 17.04 17.12 37,995 +0.15(+0.90%)
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.