Skip to main content

Brookfield Renewable (NY: BEP )

23.33 +0.18 (+0.78%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.375 5.585 5.375 5.581 206,525 +0.21(+3.99%)
Jul 30, 2015 5.404 5.431 5.340 5.367 142,007 -0.01(-0.18%)
Jul 29, 2015 5.321 5.404 5.315 5.377 197,645 +0.06(+1.20%)
Jul 28, 2015 5.265 5.346 5.228 5.313 235,511 +0.05(+0.95%)
Jul 27, 2015 5.300 5.340 5.246 5.263 230,878 -0.07(-1.23%)
Jul 24, 2015 5.340 5.387 5.308 5.329 195,269 -0.01(-0.25%)
Jul 23, 2015 5.398 5.404 5.342 5.342 195,627 -0.05(-0.86%)
Jul 22, 2015 5.375 5.456 5.367 5.388 271,654 -0.05(-0.96%)
Jul 21, 2015 5.516 5.539 5.440 5.440 148,621 -0.04(-0.68%)
Jul 20, 2015 5.525 5.568 5.471 5.478 187,592 -0.06(-1.14%)
Jul 17, 2015 5.587 5.598 5.533 5.541 130,798 -0.06(-1.03%)
Jul 16, 2015 5.479 5.598 5.460 5.598 184,646 +0.12(+2.25%)
Jul 15, 2015 5.300 5.512 5.219 5.475 544,217 +0.24(+4.64%)
Jul 14, 2015 5.215 5.242 5.109 5.232 947,174 -0.04(-0.70%)
Jul 13, 2015 5.356 5.374 5.229 5.269 1,944,471 -0.09(-1.76%)
Jul 10, 2015 5.356 5.435 5.356 5.363 379,204 +0.01(+0.14%)
Jul 09, 2015 5.573 5.676 5.356 5.356 283,310 -0.19(-3.51%)
Jul 08, 2015 5.506 5.562 5.506 5.550 145,270 +0.01(+0.17%)
Jul 07, 2015 5.573 5.573 5.518 5.541 242,555 -0.04(-0.66%)
Jul 06, 2015 5.612 5.687 5.568 5.577 244,199 -0.11(-1.97%)
Jul 02, 2015 5.770 5.689 5.689 5.689 132,271 -0.09(-1.60%)
Jul 01, 2015 5.772 5.839 5.720 5.782 96,423 +0.06(+1.04%)
Jun 30, 2015 5.716 5.745 5.649 5.722 103,799 +0.03(+0.51%)
Jun 29, 2015 5.857 5.857 5.687 5.693 236,045 -0.17(-2.83%)
Jun 26, 2015 5.940 5.955 5.859 5.859 104,027 -0.09(-1.59%)
Jun 25, 2015 5.928 5.962 5.917 5.953 265,565 +0.07(+1.11%)
Jun 24, 2015 5.917 5.928 5.880 5.888 111,585 -0.03(-0.52%)
Jun 23, 2015 5.863 5.918 5.832 5.918 157,813 +0.07(+1.12%)
Jun 22, 2015 5.857 5.868 5.787 5.853 123,557 +0.06(+0.96%)
Jun 19, 2015 5.853 5.888 5.772 5.797 135,155 -0.03(-0.56%)
Jun 18, 2015 5.762 5.878 5.762 5.830 232,767 +0.08(+1.44%)
Jun 17, 2015 5.658 5.751 5.651 5.747 160,043 +0.09(+1.60%)
Jun 16, 2015 5.656 5.674 5.624 5.656 165,671 +0.03(+0.58%)
Jun 15, 2015 5.685 5.685 5.614 5.624 142,033 -0.05(-0.85%)
Jun 12, 2015 5.681 5.762 5.649 5.672 332,738 -0.00(-0.03%)
Jun 11, 2015 5.745 5.753 5.645 5.674 125,990 -0.07(-1.18%)
Jun 10, 2015 5.654 5.784 5.629 5.741 482,563 +0.16(+2.94%)
Jun 09, 2015 5.500 5.591 5.500 5.577 246,056 +0.13(+2.41%)
Jun 08, 2015 5.450 5.529 5.255 5.446 677,703 +0.01(+0.14%)
Jun 05, 2015 5.541 5.610 5.431 5.438 405,015 -0.14(-2.45%)
Jun 04, 2015 5.818 5.845 5.571 5.575 368,348 -0.24(-4.08%)
Jun 03, 2015 5.969 5.969 5.784 5.812 122,104 -0.14(-2.33%)
Jun 02, 2015 5.913 5.969 5.905 5.951 210,223 +0.08(+1.40%)
Jun 01, 2015 5.851 5.915 5.832 5.869 256,757 +0.03(+0.48%)
May 29, 2015 5.726 5.845 5.694 5.841 254,651 +0.09(+1.64%)
May 28, 2015 5.760 5.807 5.666 5.747 325,305 -0.02(-0.30%)
May 27, 2015 5.803 5.843 5.731 5.764 368,638 +0.10(+1.78%)
May 26, 2015 5.712 5.712 5.652 5.664 289,898 -0.04(-0.62%)
May 22, 2015 5.755 5.699 5.699 5.699 310,935 -0.03(-0.59%)
May 21, 2015 5.776 5.789 5.718 5.733 245,312 -0.02(-0.36%)
May 20, 2015 5.751 5.785 5.699 5.753 348,542 +0.01(+0.10%)
May 19, 2015 5.783 5.811 5.725 5.748 358,887 -0.03(-0.52%)
May 18, 2015 5.845 5.845 5.725 5.778 167,867 -0.07(-1.15%)
May 15, 2015 5.865 5.882 5.832 5.845 176,741 -0.01(-0.19%)
May 14, 2015 5.933 5.951 5.841 5.856 219,303 -0.03(-0.54%)
May 13, 2015 5.916 5.942 5.858 5.888 312,712 -0.02(-0.35%)
May 12, 2015 5.886 5.959 5.800 5.908 422,712 -0.02(-0.35%)
May 11, 2015 5.916 5.985 5.905 5.929 200,658 +0.00(+0.06%)
May 08, 2015 5.951 6.013 5.905 5.925 231,237 +0.04(+0.67%)
May 07, 2015 5.839 5.972 5.817 5.886 163,795 +0.05(+0.86%)
May 06, 2015 5.987 5.987 5.763 5.835 217,296 -0.07(-1.17%)
May 05, 2015 6.009 6.076 5.905 5.905 111,364 -0.10(-1.59%)
May 04, 2015 5.933 6.037 5.905 6.000 262,197 +0.06(+0.94%)
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.