Brookfield Renewable (NY: BEP )

32.31 +0.27 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.66 19.76 19.65 19.75 27,340 +0.09(+0.47%)
Jun 27, 2014 19.65 19.71 19.57 19.66 26,062 -0.04(-0.20%)
Jun 26, 2014 19.59 19.70 19.59 19.70 9,871 +0.05(+0.24%)
Jun 25, 2014 19.59 19.67 19.50 19.65 45,526 +0.13(+0.65%)
Jun 24, 2014 19.63 19.63 19.50 19.53 39,057 -0.10(-0.51%)
Jun 23, 2014 19.64 19.75 19.57 19.63 44,928 +0.04(+0.20%)
Jun 20, 2014 19.33 19.59 19.33 19.59 33,762 +0.26(+1.35%)
Jun 19, 2014 19.39 19.44 19.21 19.33 41,104 -0.03(-0.14%)
Jun 18, 2014 19.27 19.39 19.19 19.35 30,426 +0.09(+0.45%)
Jun 17, 2014 19.28 19.40 19.26 19.27 71,328 -0.10(-0.52%)
Jun 16, 2014 19.11 19.38 19.11 19.37 27,564 +0.26(+1.36%)
Jun 13, 2014 19.08 19.13 19.03 19.11 20,434 +0.02(+0.10%)
Jun 12, 2014 19.11 19.12 19.00 19.09 38,311 +0.05(+0.25%)
Jun 11, 2014 19.13 19.16 18.92 19.04 60,679 +0.03(+0.18%)
Jun 10, 2014 19.17 19.17 18.99 19.01 83,917 -0.09(-0.45%)
Jun 06, 2014 19.15 19.19 19.03 19.09 44,803 -0.04(-0.21%)
Jun 05, 2014 18.95 19.16 18.88 19.13 92,772 +0.22(+1.16%)
Jun 04, 2014 19.06 19.09 18.91 18.91 73,192 -0.18(-0.94%)
Jun 03, 2014 19.09 19.11 19.00 19.09 77,725 +0.00(+0.00%)
Jun 02, 2014 19.08 19.17 19.05 19.09 76,098 -0.08(-0.42%)
May 30, 2014 19.31 19.35 19.10 19.17 575,316 -0.83(-4.13%)
May 29, 2014 19.67 20.13 19.63 20.00 49,932 +0.28(+1.42%)
May 28, 2014 19.80 19.80 19.56 19.72 43,857 -0.21(-1.04%)
May 27, 2014 19.85 19.99 19.83 19.93 56,499 +0.19(+0.98%)
May 23, 2014 19.71 19.73 19.73 19.73 29,400 -0.05(-0.24%)
May 22, 2014 19.73 19.80 19.61 19.78 18,595 +0.13(+0.68%)
May 21, 2014 19.59 19.73 19.59 19.65 25,776 -0.12(-0.61%)
May 20, 2014 19.81 19.81 19.59 19.77 26,073 -0.15(-0.77%)
May 19, 2014 19.85 19.99 19.85 19.92 13,185 +0.15(+0.78%)
May 16, 2014 19.67 19.81 19.63 19.77 9,763 +0.19(+0.95%)
May 15, 2014 19.63 19.63 19.43 19.58 18,843 -0.09(-0.44%)
May 14, 2014 19.51 19.67 19.51 19.67 10,731 +0.13(+0.65%)
May 13, 2014 19.65 19.74 19.52 19.54 28,000 -0.15(-0.74%)
May 12, 2014 19.60 19.70 19.51 19.69 20,019 +0.09(+0.47%)
May 09, 2014 19.75 19.79 19.55 19.59 30,007 -0.31(-1.57%)
May 08, 2014 19.75 19.93 19.73 19.91 26,253 +0.07(+0.37%)
May 07, 2014 19.69 19.83 19.61 19.83 46,033 +0.26(+1.33%)
May 06, 2014 19.74 19.74 19.47 19.57 25,945 -0.15(-0.74%)
May 05, 2014 19.80 19.80 19.61 19.72 29,791 +0.04(+0.20%)
May 02, 2014 19.59 19.83 19.59 19.68 38,278 +0.19(+0.99%)
May 01, 2014 19.40 19.51 19.37 19.49 48,043 +0.08(+0.41%)
Apr 30, 2014 19.34 19.55 19.34 19.41 15,277 +0.09(+0.45%)
Apr 29, 2014 19.46 19.53 19.32 19.32 12,747 -0.01(-0.03%)
Apr 28, 2014 19.33 19.35 19.17 19.33 11,320 +0.02(+0.10%)
Apr 25, 2014 19.26 19.38 19.19 19.31 22,788 +0.10(+0.52%)
Apr 24, 2014 18.96 19.30 18.80 19.21 30,757 +0.25(+1.34%)
Apr 23, 2014 18.98 19.01 18.87 18.95 23,878 -0.09(-0.46%)
Apr 22, 2014 19.17 19.17 18.98 19.04 17,634 -0.13(-0.66%)
Apr 21, 2014 19.23 19.32 19.13 19.17 26,154 -0.21(-1.07%)
Apr 17, 2014 19.52 19.37 19.37 19.37 15,600 -0.08(-0.41%)
Apr 16, 2014 19.18 19.46 19.14 19.45 18,067 +0.21(+1.11%)
Apr 15, 2014 19.06 19.27 19.00 19.24 28,225 +0.02(+0.11%)
Apr 14, 2014 19.44 19.44 19.08 19.22 47,013 -0.34(-1.74%)
Apr 11, 2014 19.40 19.59 19.33 19.56 33,471 -0.15(-0.74%)
Apr 10, 2014 19.72 19.77 19.57 19.71 37,989 -0.05(-0.27%)
Apr 09, 2014 19.58 19.82 19.51 19.76 53,119 +0.24(+1.23%)
Apr 08, 2014 19.36 19.56 19.35 19.52 31,204 +0.27(+1.42%)
Apr 07, 2014 19.49 19.49 19.00 19.25 44,173 -0.17(-0.86%)
Apr 04, 2014 19.55 19.58 19.25 19.41 62,790 +0.06(+0.31%)
Apr 03, 2014 19.33 19.39 19.25 19.35 64,260 -0.03(-0.17%)
Apr 02, 2014 19.13 19.39 18.91 19.39 38,835 +0.19(+1.01%)
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.