Skip to main content

Brookfield Renewable (NY: BEP )

20.58 +0.33 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.748 5.748 5.570 5.583 420,970 -0.19(-3.36%)
Nov 26, 2014 5.878 5.777 5.777 5.777 177,640 -0.09(-1.51%)
Nov 25, 2014 5.819 5.866 5.748 5.866 428,180 +0.08(+1.34%)
Nov 24, 2014 5.808 5.826 5.754 5.788 270,632 +0.01(+0.25%)
Nov 21, 2014 5.860 5.860 5.740 5.774 253,055 -0.01(-0.09%)
Nov 20, 2014 5.731 5.779 5.670 5.779 641,136 +0.09(+1.67%)
Nov 19, 2014 5.656 5.731 5.656 5.684 240,117 +0.03(+0.44%)
Nov 18, 2014 5.530 5.661 5.523 5.659 218,413 +0.14(+2.46%)
Nov 17, 2014 5.518 5.530 5.487 5.523 375,411 +0.01(+0.13%)
Nov 14, 2014 5.489 5.555 5.468 5.516 186,731 +0.06(+1.18%)
Nov 13, 2014 5.530 5.545 5.452 5.452 266,886 -0.07(-1.27%)
Nov 12, 2014 5.516 5.543 5.464 5.521 251,681 +0.02(+0.39%)
Nov 11, 2014 5.464 5.500 5.409 5.500 198,820 +0.06(+1.19%)
Nov 10, 2014 5.480 5.480 5.355 5.435 347,923 -0.00(-0.07%)
Nov 07, 2014 5.410 5.462 5.400 5.439 202,198 +0.06(+1.03%)
Nov 06, 2014 5.394 5.394 5.272 5.383 263,826 +0.01(+0.20%)
Nov 05, 2014 5.348 5.450 5.339 5.373 371,776 -0.01(-0.23%)
Nov 04, 2014 5.495 5.495 5.270 5.385 1,038,983 -0.27(-4.78%)
Nov 03, 2014 5.668 5.681 5.641 5.656 203,834 -0.01(-0.16%)
Oct 31, 2014 5.632 5.666 5.578 5.665 140,531 +0.05(+0.93%)
Oct 30, 2014 5.643 5.643 5.566 5.613 165,608 -0.00(-0.06%)
Oct 29, 2014 5.742 5.755 5.611 5.616 121,608 -0.11(-1.94%)
Oct 28, 2014 5.537 5.727 5.537 5.727 316,112 +0.18(+3.29%)
Oct 27, 2014 5.615 5.615 5.543 5.545 239,151 -0.07(-1.24%)
Oct 24, 2014 5.613 5.629 5.539 5.615 102,361 +0.04(+0.64%)
Oct 23, 2014 5.684 5.707 5.575 5.579 124,863 -0.07(-1.21%)
Oct 22, 2014 5.546 5.686 5.507 5.647 237,426 +0.12(+2.17%)
Oct 21, 2014 5.437 5.579 5.437 5.527 121,881 +0.09(+1.65%)
Oct 20, 2014 5.396 5.437 5.337 5.437 190,199 +0.02(+0.36%)
Oct 17, 2014 5.335 5.452 5.323 5.418 233,350 +0.16(+3.07%)
Oct 16, 2014 5.126 5.292 5.024 5.256 323,220 +0.02(+0.31%)
Oct 15, 2014 5.330 5.353 5.190 5.240 605,065 -0.15(-2.79%)
Oct 14, 2014 5.358 5.391 5.285 5.391 438,173 +0.00(+0.07%)
Oct 13, 2014 5.383 5.423 5.337 5.387 65,223 +0.03(+0.50%)
Oct 10, 2014 5.471 5.482 5.349 5.360 163,910 -0.12(-2.19%)
Oct 09, 2014 5.575 5.595 5.480 5.480 167,696 -0.09(-1.64%)
Oct 08, 2014 5.525 5.588 5.452 5.572 518,763 +0.07(+1.30%)
Oct 07, 2014 5.455 5.573 5.443 5.500 306,966 +0.02(+0.33%)
Oct 06, 2014 5.441 5.484 5.401 5.482 208,848 +0.09(+1.63%)
Oct 03, 2014 5.423 5.460 5.378 5.394 273,100 -0.06(-1.18%)
Oct 02, 2014 5.364 5.459 5.364 5.459 195,012 +0.06(+1.16%)
Oct 01, 2014 5.457 5.459 5.392 5.396 233,841 -0.06(-1.12%)
Sep 30, 2014 5.487 5.527 5.457 5.457 301,617 -0.01(-0.26%)
Sep 29, 2014 5.457 5.473 5.416 5.471 84,867 +0.01(+0.13%)
Sep 26, 2014 5.358 5.473 5.349 5.464 124,098 +0.10(+1.87%)
Sep 25, 2014 5.401 5.419 5.287 5.364 351,122 -0.06(-1.06%)
Sep 24, 2014 5.455 5.464 5.397 5.421 185,542 -0.05(-0.88%)
Sep 23, 2014 5.500 5.536 5.469 5.469 124,383 -0.06(-1.10%)
Sep 22, 2014 5.666 5.666 5.446 5.530 229,195 -0.15(-2.65%)
Sep 19, 2014 5.489 5.713 5.489 5.681 269,828 +0.19(+3.39%)
Sep 18, 2014 5.385 5.503 5.374 5.495 295,837 +0.15(+2.78%)
Sep 17, 2014 5.373 5.398 5.343 5.346 242,596 -0.02(-0.33%)
Sep 16, 2014 5.272 5.366 5.243 5.364 207,927 +0.12(+2.22%)
Sep 15, 2014 5.106 5.262 5.106 5.247 427,586 +0.17(+3.28%)
Sep 12, 2014 5.104 5.115 5.059 5.081 244,634 -0.04(-0.87%)
Sep 11, 2014 5.104 5.165 5.104 5.126 199,624 -0.03(-0.66%)
Sep 10, 2014 5.136 5.165 5.106 5.160 102,377 +0.01(+0.17%)
Sep 09, 2014 5.179 5.335 5.122 5.151 220,971 -0.02(-0.32%)
Sep 08, 2014 5.204 5.208 5.138 5.167 173,056 -0.04(-0.82%)
Sep 05, 2014 5.237 5.262 5.206 5.210 127,063 -0.02(-0.38%)
Sep 04, 2014 5.283 5.290 5.213 5.229 218,932 +0.01(+0.24%)
Sep 03, 2014 5.281 5.281 5.206 5.217 183,783 -0.04(-0.79%)
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.