Brookfield Renewable (NY: BEP )

27.55 -1.54 (-5.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.56 16.74 16.56 16.62 17,841 +0.07(+0.45%)
Apr 29, 2014 16.66 16.73 16.54 16.54 14,886 -0.01(-0.04%)
Apr 28, 2014 16.55 16.57 16.41 16.55 13,220 +0.02(+0.10%)
Apr 25, 2014 16.49 16.59 16.44 16.53 26,612 +0.09(+0.52%)
Apr 24, 2014 16.24 16.53 16.10 16.45 35,919 +0.22(+1.34%)
Apr 23, 2014 16.25 16.28 16.16 16.23 27,885 -0.07(-0.46%)
Apr 22, 2014 16.41 16.41 16.25 16.30 20,593 -0.11(-0.66%)
Apr 21, 2014 16.47 16.54 16.38 16.41 30,543 -0.18(-1.07%)
Apr 17, 2014 16.71 16.59 16.59 16.59 18,218 -0.07(-0.41%)
Apr 16, 2014 16.42 16.66 16.39 16.66 21,099 +0.18(+1.11%)
Apr 15, 2014 16.32 16.50 16.27 16.48 32,962 +0.02(+0.11%)
Apr 14, 2014 16.65 16.65 16.34 16.46 54,903 -0.29(-1.74%)
Apr 11, 2014 16.61 16.77 16.55 16.75 39,088 -0.13(-0.74%)
Apr 10, 2014 16.89 16.93 16.76 16.87 44,364 -0.05(-0.27%)
Apr 09, 2014 16.77 16.97 16.70 16.92 62,034 +0.21(+1.23%)
Apr 08, 2014 16.58 16.75 16.57 16.71 36,441 +0.23(+1.42%)
Apr 07, 2014 16.69 16.69 16.27 16.48 51,587 -0.14(-0.86%)
Apr 04, 2014 16.74 16.77 16.48 16.62 73,327 +0.05(+0.31%)
Apr 03, 2014 16.55 16.61 16.48 16.57 75,044 -0.03(-0.17%)
Apr 02, 2014 16.38 16.61 16.19 16.60 45,352 +0.17(+1.01%)
Apr 01, 2014 16.67 16.68 16.33 16.44 33,778 -0.20(-1.20%)
Mar 31, 2014 16.58 16.67 16.55 16.63 58,963 +0.09(+0.55%)
Mar 28, 2014 16.55 16.59 16.36 16.54 57,831 -0.01(-0.04%)
Mar 27, 2014 16.16 16.57 16.12 16.55 17,223 +0.31(+1.90%)
Mar 26, 2014 15.92 16.24 15.88 16.24 43,977 +0.33(+2.04%)
Mar 25, 2014 16.06 16.06 15.89 15.92 27,181 -0.24(-1.48%)
Mar 24, 2014 16.07 16.19 15.90 16.16 93,562 -0.15(-0.91%)
Mar 21, 2014 16.12 16.34 16.09 16.30 67,172 +0.19(+1.20%)
Mar 20, 2014 16.37 16.39 16.10 16.11 49,947 -0.26(-1.57%)
Mar 19, 2014 16.34 16.69 16.34 16.37 25,314 -0.07(-0.42%)
Mar 18, 2014 16.59 16.67 16.37 16.44 15,784 -0.17(-1.00%)
Mar 17, 2014 16.60 16.73 16.49 16.60 36,716 +0.16(+0.94%)
Mar 14, 2014 16.36 16.62 16.33 16.45 49,665 +0.01(+0.07%)
Mar 13, 2014 16.34 16.50 16.32 16.44 28,768 +0.10(+0.59%)
Mar 12, 2014 16.36 16.44 16.19 16.34 80,089 -0.65(-3.80%)
Mar 11, 2014 16.12 16.98 16.12 16.98 71,852 +0.76(+4.72%)
Mar 10, 2014 16.42 16.42 16.18 16.22 42,085 -0.15(-0.91%)
Mar 07, 2014 16.35 16.42 16.29 16.37 24,622 -0.02(-0.14%)
Mar 06, 2014 16.23 16.44 16.23 16.39 18,288 +0.04(+0.24%)
Mar 05, 2014 16.14 16.35 16.14 16.35 21,879 +0.19(+1.20%)
Mar 04, 2014 16.27 16.27 16.11 16.16 36,958 -0.11(-0.70%)
Mar 03, 2014 16.16 16.32 16.05 16.27 54,006 +0.04(+0.25%)
Feb 28, 2014 16.29 16.37 16.04 16.23 39,442 -0.03(-0.21%)
Feb 27, 2014 15.86 16.28 15.86 16.26 83,354 +0.43(+2.70%)
Feb 26, 2014 15.82 15.89 15.76 15.84 80,858 +0.08(+0.50%)
Feb 25, 2014 15.72 15.82 15.67 15.76 98,610 +0.06(+0.40%)
Feb 24, 2014 15.62 15.75 15.62 15.69 32,439 +0.14(+0.91%)
Feb 21, 2014 15.63 15.64 15.52 15.55 29,204 -0.07(-0.47%)
Feb 20, 2014 15.67 15.81 15.59 15.63 42,072 -0.11(-0.68%)
Feb 19, 2014 15.73 15.89 15.71 15.73 63,887 -0.31(-1.94%)
Feb 18, 2014 16.16 16.16 15.98 16.05 43,370 -0.05(-0.32%)
Feb 14, 2014 16.07 16.10 16.10 16.10 38,722 +0.03(+0.18%)
Feb 13, 2014 15.92 16.07 15.84 16.07 42,019 +0.16(+1.03%)
Feb 12, 2014 15.75 15.94 15.75 15.90 65,355 +0.11(+0.68%)
Feb 11, 2014 15.78 15.86 15.63 15.80 41,899 +0.04(+0.25%)
Feb 10, 2014 15.82 15.82 15.62 15.76 59,886 -0.02(-0.14%)
Feb 07, 2014 15.49 16.08 15.49 15.78 51,076 +0.35(+2.24%)
Feb 06, 2014 14.90 15.47 14.90 15.43 72,822 +0.58(+3.92%)
Feb 05, 2014 14.47 14.85 14.42 14.85 15,823 +0.35(+2.42%)
Feb 04, 2014 14.59 14.68 14.49 14.50 42,175 -0.06(-0.43%)
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.