Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.724 5.843 5.692 5.839 254,740 +0.09(+1.64%)
May 28, 2015 5.758 5.805 5.664 5.745 325,419 -0.02(-0.30%)
May 27, 2015 5.801 5.841 5.729 5.762 368,767 +0.10(+1.78%)
May 26, 2015 5.710 5.710 5.650 5.662 290,000 -0.04(-0.62%)
May 22, 2015 5.753 5.697 5.697 5.697 311,045 -0.03(-0.59%)
May 21, 2015 5.774 5.787 5.716 5.731 245,399 -0.02(-0.36%)
May 20, 2015 5.749 5.783 5.697 5.751 348,664 +0.01(+0.10%)
May 19, 2015 5.781 5.809 5.723 5.746 359,013 -0.03(-0.52%)
May 18, 2015 5.843 5.843 5.723 5.776 167,926 -0.07(-1.15%)
May 15, 2015 5.863 5.880 5.830 5.843 176,803 -0.01(-0.19%)
May 14, 2015 5.931 5.949 5.839 5.854 219,380 -0.03(-0.54%)
May 13, 2015 5.914 5.940 5.856 5.886 312,822 -0.02(-0.35%)
May 12, 2015 5.884 5.957 5.798 5.906 422,860 -0.02(-0.35%)
May 11, 2015 5.914 5.983 5.903 5.927 200,728 +0.00(+0.06%)
May 08, 2015 5.949 6.011 5.903 5.923 231,319 +0.04(+0.67%)
May 07, 2015 5.837 5.970 5.815 5.884 163,852 +0.05(+0.86%)
May 06, 2015 5.985 5.985 5.761 5.833 217,372 -0.07(-1.17%)
May 05, 2015 6.007 6.074 5.903 5.903 111,403 -0.10(-1.59%)
May 04, 2015 5.931 6.035 5.903 5.998 262,289 +0.06(+0.94%)
May 01, 2015 6.063 6.063 5.929 5.942 171,465 -0.15(-2.48%)
Apr 30, 2015 6.127 6.142 6.080 6.093 86,675 -0.09(-1.51%)
Apr 29, 2015 6.207 6.248 6.149 6.186 75,502 +0.01(+0.21%)
Apr 28, 2015 6.244 6.282 6.172 6.173 84,753 -0.04(-0.63%)
Apr 27, 2015 6.186 6.228 6.144 6.213 133,165 +0.09(+1.43%)
Apr 24, 2015 6.173 6.181 6.114 6.125 116,601 -0.04(-0.70%)
Apr 23, 2015 6.201 6.248 6.136 6.168 139,627 -0.01(-0.21%)
Apr 22, 2015 6.166 6.196 6.140 6.181 120,408 +0.03(+0.52%)
Apr 21, 2015 6.138 6.160 6.121 6.149 82,643 -0.02(-0.27%)
Apr 20, 2015 6.172 6.235 6.130 6.166 117,276 -0.04(-0.63%)
Apr 17, 2015 6.218 6.254 6.160 6.205 147,690 -0.04(-0.60%)
Apr 16, 2015 6.080 6.257 6.052 6.243 234,408 +0.22(+3.66%)
Apr 15, 2015 5.979 6.087 5.947 6.022 243,867 +0.04(+0.72%)
Apr 14, 2015 5.975 6.005 5.966 5.979 60,763 +0.06(+0.98%)
Apr 13, 2015 5.908 5.957 5.908 5.921 172,284 -0.00(-0.03%)
Apr 10, 2015 5.974 5.977 5.908 5.923 140,885 +0.01(+0.13%)
Apr 09, 2015 5.964 6.048 5.908 5.916 118,914 -0.01(-0.25%)
Apr 08, 2015 6.030 6.033 5.931 5.931 143,931 -0.08(-1.34%)
Apr 07, 2015 6.218 6.218 6.002 6.011 201,354 -0.20(-3.16%)
Apr 06, 2015 6.241 6.276 6.194 6.207 177,798 -0.03(-0.42%)
Apr 02, 2015 6.114 6.233 6.233 6.233 429,895 +0.11(+1.77%)
Apr 01, 2015 5.942 6.127 5.888 6.125 211,708 +0.23(+3.83%)
Mar 31, 2015 5.875 5.944 5.852 5.899 90,438 +0.04(+0.67%)
Mar 30, 2015 5.953 5.957 5.854 5.860 131,383 -0.14(-2.27%)
Mar 27, 2015 5.974 6.052 5.908 5.996 220,092 +0.04(+0.69%)
Mar 26, 2015 5.972 6.037 5.914 5.955 317,571 -0.01(-0.25%)
Mar 25, 2015 5.985 5.985 5.899 5.970 136,153 -0.03(-0.53%)
Mar 24, 2015 5.837 6.002 5.819 6.002 240,912 +0.16(+2.78%)
Mar 23, 2015 5.690 5.839 5.641 5.839 336,571 +0.16(+2.90%)
Mar 20, 2015 5.766 5.809 5.641 5.675 197,596 -0.05(-0.91%)
Mar 19, 2015 5.669 5.735 5.654 5.727 102,163 +0.02(+0.39%)
Mar 18, 2015 5.624 5.720 5.596 5.705 550,940 +0.08(+1.50%)
Mar 17, 2015 5.579 5.641 5.557 5.620 121,345 +0.04(+0.74%)
Mar 16, 2015 5.684 5.744 5.570 5.579 263,082 -0.06(-1.13%)
Mar 13, 2015 5.606 5.647 5.557 5.643 194,753 +0.01(+0.20%)
Mar 12, 2015 5.576 5.684 5.561 5.632 208,303 +0.11(+1.93%)
Mar 11, 2015 5.488 5.551 5.479 5.525 203,126 +0.02(+0.44%)
Mar 10, 2015 5.574 5.579 5.437 5.501 346,550 -0.11(-2.03%)
Mar 09, 2015 5.667 5.678 5.606 5.615 258,365 -0.05(-0.92%)
Mar 06, 2015 5.759 5.766 5.637 5.667 160,110 -0.10(-1.75%)
Mar 05, 2015 5.830 5.861 5.762 5.768 208,266 -0.11(-1.81%)
Mar 04, 2015 5.796 5.875 5.764 5.875 117,217 +0.04(+0.77%)
Mar 03, 2015 5.828 5.837 5.755 5.830 146,785 +0.02(+0.35%)
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.