Skip to main content

Brookfield Renewable (NY: BEP )

23.33 +0.18 (+0.78%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.616 7.624 7.564 7.582 180,038 -0.03(-0.36%)
Apr 27, 2017 7.604 7.626 7.574 7.609 198,067 +0.01(+0.16%)
Apr 26, 2017 7.639 7.639 7.567 7.596 151,366 -0.04(-0.49%)
Apr 25, 2017 7.641 7.671 7.594 7.634 156,410 -0.02(-0.32%)
Apr 24, 2017 7.716 7.716 7.641 7.659 235,218 +0.01(+0.10%)
Apr 21, 2017 7.698 7.713 7.601 7.651 268,568 -0.01(-0.16%)
Apr 20, 2017 7.679 7.696 7.609 7.664 98,235 +0.00(+0.06%)
Apr 19, 2017 7.781 7.781 7.624 7.659 396,215 -0.13(-1.72%)
Apr 18, 2017 7.768 7.860 7.766 7.793 298,618 +0.03(+0.35%)
Apr 17, 2017 7.671 7.768 7.671 7.766 329,857 +0.09(+1.23%)
Apr 13, 2017 7.713 7.728 7.654 7.671 148,211 -0.03(-0.36%)
Apr 12, 2017 7.674 7.706 7.651 7.698 173,644 +0.05(+0.62%)
Apr 11, 2017 7.577 7.656 7.577 7.651 179,612 +0.05(+0.65%)
Apr 10, 2017 7.579 7.634 7.517 7.601 337,071 +0.10(+1.29%)
Apr 07, 2017 7.465 7.529 7.457 7.504 128,454 +0.04(+0.57%)
Apr 06, 2017 7.397 7.467 7.370 7.462 118,318 +0.07(+0.91%)
Apr 05, 2017 7.380 7.400 7.348 7.395 159,147 +0.07(+1.02%)
Apr 04, 2017 7.256 7.361 7.236 7.320 282,168 +0.02(+0.31%)
Apr 03, 2017 7.355 7.380 7.268 7.298 200,330 -0.10(-1.35%)
Mar 31, 2017 7.377 7.452 7.377 7.397 261,876 +0.05(+0.64%)
Mar 30, 2017 7.395 7.400 7.335 7.350 152,922 -0.02(-0.24%)
Mar 29, 2017 7.308 7.373 7.275 7.368 145,591 +0.07(+0.99%)
Mar 28, 2017 7.323 7.365 7.258 7.295 343,727 +0.02(+0.24%)
Mar 27, 2017 7.256 7.330 7.216 7.278 129,407 +0.03(+0.48%)
Mar 24, 2017 7.173 7.285 7.166 7.243 169,669 +0.07(+0.97%)
Mar 23, 2017 7.164 7.228 7.164 7.173 104,742 +0.00(+0.03%)
Mar 22, 2017 7.042 7.171 7.022 7.171 133,976 +0.09(+1.30%)
Mar 21, 2017 7.181 7.181 7.066 7.079 206,684 -0.03(-0.49%)
Mar 20, 2017 7.154 7.168 7.073 7.114 175,528 -0.05(-0.69%)
Mar 17, 2017 7.176 7.216 7.161 7.164 155,253 -0.03(-0.42%)
Mar 16, 2017 7.206 7.246 7.136 7.193 174,809 +0.02(+0.31%)
Mar 15, 2017 7.024 7.203 7.009 7.171 417,600 +0.15(+2.16%)
Mar 14, 2017 7.081 7.091 6.999 7.019 222,028 -0.09(-1.23%)
Mar 13, 2017 7.164 7.164 7.081 7.106 364,999 -0.01(-0.21%)
Mar 10, 2017 7.129 7.149 7.106 7.121 349,257 +0.02(+0.32%)
Mar 09, 2017 7.109 7.126 7.081 7.099 200,539 -0.03(-0.38%)
Mar 08, 2017 7.146 7.166 7.099 7.126 411,157 -0.01(-0.10%)
Mar 07, 2017 7.159 7.168 7.116 7.134 300,241 -0.03(-0.38%)
Mar 06, 2017 7.231 7.231 7.149 7.161 209,228 -0.06(-0.90%)
Mar 03, 2017 7.248 7.266 7.191 7.226 375,694 -0.00(-0.07%)
Mar 02, 2017 7.313 7.313 7.228 7.231 717,163 -0.04(-0.51%)
Mar 01, 2017 7.313 7.338 7.248 7.268 536,698 +0.02(+0.27%)
Feb 28, 2017 7.415 7.425 7.248 7.248 645,464 -0.17(-2.25%)
Feb 27, 2017 7.470 7.484 7.400 7.415 194,273 -0.07(-0.96%)
Feb 24, 2017 7.507 7.507 7.417 7.487 224,283 +0.18(+2.48%)
Feb 23, 2017 7.203 7.330 7.186 7.306 541,331 +0.18(+2.56%)
Feb 22, 2017 7.131 7.162 7.095 7.124 185,080 +0.01(+0.17%)
Feb 21, 2017 7.107 7.124 7.050 7.112 367,290 +0.06(+0.78%)
Feb 17, 2017 7.057 7.057 7.057 0 -0.02(-0.31%)
Feb 16, 2017 7.095 7.114 7.047 7.078 229,554 +0.02(+0.34%)
Feb 15, 2017 6.997 7.057 6.997 7.054 201,906 +0.05(+0.65%)
Feb 14, 2017 7.095 7.095 6.985 7.009 225,587 -0.04(-0.61%)
Feb 13, 2017 7.035 7.093 7.035 7.052 259,858 +0.02(+0.31%)
Feb 10, 2017 7.100 7.129 7.018 7.030 305,141 -0.04(-0.51%)
Feb 09, 2017 7.109 7.143 7.057 7.066 245,513 -0.01(-0.10%)
Feb 08, 2017 7.064 7.112 7.047 7.073 139,594 -0.00(-0.03%)
Feb 07, 2017 7.133 7.172 7.076 7.076 189,344 -0.11(-1.57%)
Feb 06, 2017 7.222 7.222 7.083 7.189 175,599 -0.03(-0.40%)
Feb 03, 2017 7.165 7.364 7.083 7.217 436,991 +0.12(+1.76%)
Feb 02, 2017 7.165 7.229 7.088 7.093 190,915 -0.12(-1.60%)
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.