Brookfield Renewable (NY: BEP )

28.61 -0.09 (-0.31%)
Streaming Delayed Price Updated: 11:02 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.81 18.81 18.23 18.27 128,645 -0.63(-3.36%)
Nov 26, 2014 19.24 18.90 18.90 18.90 54,285 -0.29(-1.51%)
Nov 25, 2014 19.04 19.19 18.81 19.19 130,849 +0.25(+1.34%)
Nov 24, 2014 19.01 19.06 18.83 18.94 82,703 +0.05(+0.25%)
Nov 21, 2014 19.18 19.18 18.78 18.89 77,332 -0.02(-0.09%)
Nov 20, 2014 18.75 18.91 18.55 18.91 195,927 +0.31(+1.67%)
Nov 19, 2014 18.51 18.75 18.51 18.60 73,378 +0.08(+0.44%)
Nov 18, 2014 18.10 18.52 18.07 18.52 66,745 +0.45(+2.46%)
Nov 17, 2014 18.06 18.10 17.96 18.07 114,723 +0.02(+0.13%)
Nov 14, 2014 17.96 18.18 17.89 18.05 57,063 +0.21(+1.18%)
Nov 13, 2014 18.10 18.14 17.84 17.84 81,558 -0.23(-1.26%)
Nov 12, 2014 18.05 18.14 17.88 18.07 76,912 +0.07(+0.39%)
Nov 11, 2014 17.88 18.00 17.70 18.00 60,758 +0.21(+1.19%)
Nov 10, 2014 17.93 17.93 17.52 17.79 106,323 -0.01(-0.07%)
Nov 07, 2014 17.70 17.87 17.67 17.80 61,790 +0.18(+1.03%)
Nov 06, 2014 17.65 17.65 17.25 17.62 80,623 +0.04(+0.20%)
Nov 05, 2014 17.50 17.83 17.47 17.58 113,612 -0.04(-0.23%)
Nov 04, 2014 17.98 17.98 17.25 17.62 317,506 -0.88(-4.78%)
Nov 03, 2014 18.55 18.59 18.46 18.51 62,290 -0.03(-0.16%)
Oct 31, 2014 18.43 18.54 18.25 18.54 42,945 +0.17(+0.93%)
Oct 30, 2014 18.47 18.47 18.21 18.37 50,608 -0.01(-0.06%)
Oct 29, 2014 18.79 18.83 18.36 18.38 37,162 -0.36(-1.94%)
Oct 28, 2014 18.12 18.74 18.12 18.74 96,601 +0.60(+3.29%)
Oct 27, 2014 18.37 18.37 18.14 18.14 73,083 -0.23(-1.24%)
Oct 24, 2014 18.37 18.42 18.13 18.37 31,280 +0.12(+0.64%)
Oct 23, 2014 18.60 18.67 18.24 18.26 38,157 -0.22(-1.21%)
Oct 22, 2014 18.15 18.61 18.02 18.48 72,555 +0.39(+2.17%)
Oct 21, 2014 17.79 18.26 17.79 18.09 37,246 +0.29(+1.65%)
Oct 20, 2014 17.66 17.79 17.46 17.79 58,123 +0.06(+0.36%)
Oct 17, 2014 17.46 17.84 17.42 17.73 71,310 +0.53(+3.07%)
Oct 16, 2014 16.77 17.32 16.44 17.20 98,774 +0.05(+0.31%)
Oct 15, 2014 17.44 17.52 16.98 17.15 184,904 -0.49(-2.79%)
Oct 14, 2014 17.53 17.64 17.29 17.64 133,902 +0.01(+0.07%)
Oct 13, 2014 17.62 17.75 17.46 17.63 19,931 +0.09(+0.50%)
Oct 10, 2014 17.90 17.94 17.51 17.54 50,090 -0.39(-2.19%)
Oct 09, 2014 18.24 18.31 17.93 17.93 51,246 -0.30(-1.64%)
Oct 08, 2014 18.08 18.28 17.84 18.23 158,530 +0.23(+1.30%)
Oct 07, 2014 17.85 18.24 17.81 18.00 93,806 +0.06(+0.33%)
Oct 06, 2014 17.80 17.94 17.68 17.94 63,822 +0.29(+1.63%)
Oct 03, 2014 17.75 17.87 17.60 17.65 83,457 -0.21(-1.18%)
Oct 02, 2014 17.55 17.86 17.55 17.86 59,594 +0.21(+1.16%)
Oct 01, 2014 17.86 17.86 17.64 17.66 71,460 -0.20(-1.12%)
Sep 30, 2014 17.96 18.09 17.86 17.86 92,172 -0.05(-0.26%)
Sep 29, 2014 17.86 17.91 17.72 17.90 25,934 +0.02(+0.13%)
Sep 26, 2014 17.53 17.91 17.50 17.88 37,923 +0.33(+1.87%)
Sep 25, 2014 17.68 17.73 17.30 17.55 107,300 -0.19(-1.06%)
Sep 24, 2014 17.85 17.88 17.66 17.74 56,700 -0.16(-0.88%)
Sep 23, 2014 18.00 18.11 17.90 17.90 38,010 -0.20(-1.10%)
Sep 22, 2014 18.54 18.54 17.82 18.10 70,040 -0.49(-2.65%)
Sep 19, 2014 17.96 18.69 17.96 18.59 82,457 +0.61(+3.39%)
Sep 18, 2014 17.62 18.01 17.58 17.98 90,406 +0.49(+2.78%)
Sep 17, 2014 17.58 17.66 17.48 17.49 74,136 -0.06(-0.33%)
Sep 16, 2014 17.25 17.56 17.16 17.55 63,541 +0.38(+2.22%)
Sep 15, 2014 16.71 17.22 16.71 17.17 130,667 +0.54(+3.28%)
Sep 12, 2014 16.70 16.74 16.56 16.63 74,758 -0.15(-0.87%)
Sep 11, 2014 16.70 16.90 16.70 16.77 61,003 -0.11(-0.66%)
Sep 10, 2014 16.81 16.90 16.71 16.88 31,286 +0.03(+0.17%)
Sep 09, 2014 16.95 17.46 16.76 16.85 67,527 -0.05(-0.32%)
Sep 08, 2014 17.03 17.04 16.81 16.91 52,885 -0.14(-0.82%)
Sep 05, 2014 17.14 17.22 17.04 17.05 38,829 -0.06(-0.38%)
Sep 04, 2014 17.29 17.31 17.06 17.11 66,904 +0.04(+0.24%)
Sep 03, 2014 17.28 17.28 17.04 17.07 56,162 -0.14(-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.