Brookfield Renewable (NY: BEP )

28.48 +0.19 (+0.67%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.43 19.43 19.01 19.06 57,226 -0.32(-1.63%)
Apr 28, 2016 19.19 19.60 19.14 19.37 57,608 +0.22(+1.13%)
Apr 27, 2016 18.99 19.23 18.94 19.16 53,414 +0.15(+0.80%)
Apr 26, 2016 19.24 19.35 18.90 19.01 69,920 -0.23(-1.20%)
Apr 25, 2016 19.46 19.46 19.12 19.24 58,011 -0.16(-0.81%)
Apr 22, 2016 19.38 19.49 19.34 19.39 19,127 +0.06(+0.31%)
Apr 21, 2016 19.45 19.53 19.05 19.33 52,609 -0.03(-0.14%)
Apr 20, 2016 19.24 19.52 19.22 19.36 90,385 +0.09(+0.44%)
Apr 19, 2016 19.42 19.58 19.17 19.27 133,606 +0.03(+0.14%)
Apr 18, 2016 19.05 19.27 18.91 19.25 37,425 +0.06(+0.31%)
Apr 15, 2016 19.23 19.26 19.07 19.19 54,323 -0.04(-0.20%)
Apr 14, 2016 19.17 19.29 19.12 19.23 30,128 +0.16(+0.86%)
Apr 13, 2016 19.09 19.30 19.06 19.06 54,854 -0.06(-0.31%)
Apr 12, 2016 19.52 19.70 19.12 19.12 55,581 -0.32(-1.66%)
Apr 11, 2016 19.39 19.67 19.39 19.45 38,674 +0.05(+0.24%)
Apr 08, 2016 19.27 19.48 19.26 19.40 32,283 +0.34(+1.76%)
Apr 07, 2016 19.11 19.22 19.01 19.06 39,770 -0.10(-0.51%)
Apr 06, 2016 19.25 19.33 19.08 19.16 34,454 -0.06(-0.31%)
Apr 05, 2016 19.29 19.40 19.16 19.22 40,809 -0.23(-1.18%)
Apr 04, 2016 19.75 19.85 19.35 19.45 32,421 -0.38(-1.92%)
Apr 01, 2016 19.60 19.90 19.49 19.83 38,105 +0.15(+0.77%)
Mar 31, 2016 19.71 19.85 19.54 19.68 56,000 +0.09(+0.44%)
Mar 30, 2016 19.32 19.72 19.22 19.60 72,062 +0.35(+1.81%)
Mar 29, 2016 18.81 19.43 18.80 19.25 41,678 +0.35(+1.84%)
Mar 28, 2016 18.61 18.92 18.61 18.90 79,302 +0.27(+1.45%)
Mar 24, 2016 18.52 18.63 18.63 18.63 27,085 -0.05(-0.25%)
Mar 23, 2016 19.21 19.21 18.68 18.68 37,444 -0.55(-2.84%)
Mar 22, 2016 18.96 19.22 18.87 19.22 29,690 +0.14(+0.76%)
Mar 21, 2016 18.92 19.18 18.83 19.08 35,895 +0.16(+0.83%)
Mar 18, 2016 19.34 19.34 18.88 18.92 40,763 -0.28(-1.47%)
Mar 17, 2016 19.11 19.37 19.11 19.20 50,188 +0.26(+1.35%)
Mar 16, 2016 18.71 19.11 18.49 18.95 53,051 +0.24(+1.26%)
Mar 15, 2016 18.93 18.93 18.63 18.71 51,413 -0.44(-2.30%)
Mar 14, 2016 19.12 19.29 19.00 19.15 61,353 +0.01(+0.03%)
Mar 11, 2016 19.50 19.51 19.11 19.14 79,771 +0.01(+0.03%)
Mar 10, 2016 19.27 19.32 18.98 19.14 70,535 -0.23(-1.19%)
Mar 09, 2016 19.19 19.64 19.19 19.37 54,000 +0.24(+1.27%)
Mar 08, 2016 19.12 19.19 18.90 19.12 58,768 -0.04(-0.20%)
Mar 07, 2016 18.93 19.20 18.85 19.16 65,728 +0.22(+1.17%)
Mar 04, 2016 18.38 18.97 18.38 18.94 58,597 +0.78(+4.27%)
Mar 03, 2016 18.10 18.57 18.10 18.16 89,061 -0.09(-0.50%)
Mar 02, 2016 17.98 18.29 17.91 18.26 59,384 +0.22(+1.20%)
Mar 01, 2016 17.49 18.29 17.49 18.04 87,461 +0.83(+4.81%)
Feb 29, 2016 17.88 18.11 17.11 17.21 84,190 -0.66(-3.68%)
Feb 26, 2016 18.21 18.21 17.58 17.87 85,675 -0.09(-0.48%)
Feb 25, 2016 17.76 17.97 17.62 17.95 68,349 +0.60(+3.45%)
Feb 24, 2016 17.19 17.43 16.98 17.35 61,182 +0.06(+0.33%)
Feb 23, 2016 17.41 17.56 17.22 17.30 93,688 -0.19(-1.10%)
Feb 22, 2016 17.46 17.53 17.22 17.49 64,748 +0.31(+1.83%)
Feb 19, 2016 16.91 17.22 16.74 17.18 70,167 +0.07(+0.41%)
Feb 18, 2016 17.43 17.53 17.10 17.10 42,442 -0.25(-1.44%)
Feb 17, 2016 16.92 17.53 16.85 17.35 87,055 +0.62(+3.73%)
Feb 16, 2016 16.55 16.86 16.34 16.73 115,971 +0.52(+3.21%)
Feb 12, 2016 16.91 16.21 16.21 16.21 63,187 -0.12(-0.71%)
Feb 11, 2016 15.67 16.33 15.47 16.33 78,366 +0.40(+2.54%)
Feb 10, 2016 16.89 16.97 15.88 15.92 96,014 -1.00(-5.92%)
Feb 09, 2016 17.36 17.36 16.83 16.92 82,610 -0.49(-2.80%)
Feb 08, 2016 16.96 17.43 16.67 17.41 67,460 +0.53(+3.12%)
Feb 05, 2016 17.14 17.14 16.89 16.89 119,850 -0.12(-0.68%)
Feb 04, 2016 16.92 17.11 16.74 17.00 68,814 +0.46(+2.76%)
Feb 03, 2016 16.47 16.76 16.26 16.55 51,701 +0.33(+2.06%)
Feb 02, 2016 16.47 16.47 16.08 16.21 52,274 -0.24(-1.45%)
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.