Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.85 14.85 14.85 14.85 54,949 +0.17(+1.16%)
Dec 30, 2013 14.60 14.85 14.59 14.68 105,602 +0.10(+0.70%)
Dec 27, 2013 14.80 14.80 14.48 14.58 94,103 +0.04(+0.24%)
Dec 26, 2013 14.64 14.80 14.45 14.55 79,039 -0.09(-0.65%)
Dec 24, 2013 14.46 14.65 14.46 14.64 41,655 +0.17(+1.18%)
Dec 23, 2013 14.52 14.58 14.38 14.47 70,596 +0.05(+0.37%)
Dec 20, 2013 14.39 14.66 14.34 14.42 100,431 +0.07(+0.46%)
Dec 19, 2013 14.24 14.48 14.21 14.35 61,683 +0.11(+0.75%)
Dec 18, 2013 14.56 14.56 14.22 14.24 57,612 -0.21(-1.43%)
Dec 17, 2013 14.57 14.57 14.38 14.45 56,746 -0.04(-0.31%)
Dec 16, 2013 14.78 14.78 14.49 14.50 47,814 -0.27(-1.82%)
Dec 13, 2013 14.70 14.84 14.63 14.76 50,613 +0.24(+1.66%)
Dec 12, 2013 14.84 14.85 14.52 14.52 63,349 -0.18(-1.26%)
Dec 11, 2013 14.66 14.73 14.65 14.71 24,835 +0.10(+0.69%)
Dec 10, 2013 14.64 14.64 14.56 14.61 28,883 +0.06(+0.38%)
Dec 09, 2013 14.74 14.76 14.51 14.55 23,099 -0.15(-0.99%)
Dec 06, 2013 14.51 14.70 14.50 14.70 29,470 +0.13(+0.92%)
Dec 05, 2013 14.50 14.61 14.48 14.56 18,573 +0.02(+0.15%)
Dec 04, 2013 14.94 14.94 14.38 14.54 114,314 -0.36(-2.43%)
Dec 03, 2013 14.65 14.94 14.61 14.90 46,551 +0.21(+1.40%)
Dec 02, 2013 15.16 15.16 14.69 14.70 63,755 -0.46(-3.03%)
Nov 29, 2013 15.25 15.25 15.13 15.16 34,029 -0.01(-0.07%)
Nov 27, 2013 15.17 15.21 14.85 15.17 34,123 +0.02(+0.15%)
Nov 26, 2013 15.49 15.54 15.14 15.14 50,096 -0.30(-1.96%)
Nov 25, 2013 15.44 15.54 15.32 15.45 47,882 +0.18(+1.21%)
Nov 22, 2013 14.92 15.26 14.92 15.26 33,650 +0.35(+2.36%)
Nov 21, 2013 14.92 15.03 14.87 14.91 47,926 -0.08(-0.56%)
Nov 20, 2013 15.21 15.21 14.88 14.99 40,834 -0.11(-0.70%)
Nov 19, 2013 15.34 15.39 15.09 15.10 42,988 -0.24(-1.53%)
Nov 18, 2013 15.50 15.50 15.31 15.34 41,034 -0.01(-0.04%)
Nov 15, 2013 15.54 15.54 15.32 15.34 56,850 -0.08(-0.51%)
Nov 14, 2013 15.52 15.52 15.24 15.42 31,973 +0.21(+1.36%)
Nov 12, 2013 15.37 15.40 15.12 15.21 49,494 -0.16(-1.02%)
Nov 11, 2013 15.36 15.40 15.28 15.37 129,682 +0.01(+0.07%)
Nov 08, 2013 15.43 15.44 15.30 15.36 66,070 -0.06(-0.36%)
Nov 07, 2013 15.50 15.51 15.40 15.41 68,647 +0.02(+0.14%)
Nov 06, 2013 15.35 15.53 15.35 15.39 66,421 +0.08(+0.52%)
Nov 05, 2013 15.46 15.46 14.98 15.31 94,078 +0.03(+0.18%)
Nov 04, 2013 15.15 15.29 15.00 15.28 64,046 +0.30(+2.02%)
Nov 01, 2013 15.25 15.68 14.90 14.98 125,377 -0.39(-2.55%)
Oct 31, 2013 15.40 15.42 15.12 15.37 20,368 +0.11(+0.73%)
Oct 30, 2013 15.36 15.36 15.18 15.26 24,803 +0.07(+0.44%)
Oct 29, 2013 15.03 15.29 15.03 15.20 46,183 +0.17(+1.12%)
Oct 28, 2013 15.14 15.17 14.96 15.03 52,854 -0.08(-0.52%)
Oct 25, 2013 15.00 15.12 14.83 15.11 187,836 +0.20(+1.35%)
Oct 24, 2013 14.99 15.08 14.88 14.90 202,563 -0.15(-1.00%)
Oct 23, 2013 15.11 15.14 15.00 15.05 37,183 -0.06(-0.37%)
Oct 22, 2013 15.25 15.38 15.11 15.11 32,041 -0.18(-1.21%)
Oct 21, 2013 15.33 15.50 15.27 15.30 65,027 +0.05(+0.33%)
Oct 18, 2013 14.98 15.26 14.94 15.25 142,690 +0.36(+2.41%)
Oct 17, 2013 14.88 14.92 14.79 14.89 96,621 +0.09(+0.61%)
Oct 16, 2013 14.58 14.81 14.56 14.80 48,859 +0.16(+1.07%)
Oct 15, 2013 14.33 14.68 14.27 14.64 65,087 +0.16(+1.08%)
Oct 14, 2013 14.29 14.57 14.28 14.48 26,157 +0.18(+1.29%)
Oct 11, 2013 14.33 14.36 14.25 14.30 91,547 +0.00(+0.00%)
Oct 10, 2013 14.41 14.41 14.22 14.30 63,105 +0.05(+0.35%)
Oct 09, 2013 14.25 14.34 14.22 14.25 50,822 -0.13(-0.90%)
Oct 08, 2013 14.53 14.56 14.18 14.38 44,213 -0.27(-1.87%)
Oct 07, 2013 14.79 14.88 14.57 14.65 49,328 -0.15(-1.02%)
Oct 04, 2013 14.92 14.93 14.73 14.80 18,927 -0.29(-1.93%)
Oct 03, 2013 15.05 15.09 14.83 15.09 24,221 +0.04(+0.23%)
Oct 02, 2013 14.75 15.08 14.75 15.06 18,771 +0.32(+2.17%)
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.