Brookfield Renewable (NY: BEP )

35.86 USD -0.52 (-1.43%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.01 18.33 18.01 18.33 126,375 +0.47(+2.65%)
Sep 29, 2015 17.61 17.88 17.61 17.85 31,114 +0.21(+1.21%)
Sep 28, 2015 18.19 18.19 17.57 17.64 51,066 -0.69(-3.75%)
Sep 25, 2015 18.19 18.46 18.17 18.33 126,772 +0.33(+1.81%)
Sep 24, 2015 18.36 18.44 17.95 18.00 55,743 -0.51(-2.77%)
Sep 23, 2015 18.43 18.75 18.41 18.51 43,092 -0.01(-0.07%)
Sep 22, 2015 18.59 18.85 18.47 18.53 60,927 -0.34(-1.80%)
Sep 21, 2015 18.19 18.93 18.19 18.87 60,310 +0.65(+3.55%)
Sep 18, 2015 18.58 18.77 18.22 18.22 93,499 -0.47(-2.50%)
Sep 17, 2015 18.27 18.78 18.27 18.69 95,605 +0.27(+1.45%)
Sep 16, 2015 17.95 18.48 17.95 18.42 191,016 +0.49(+2.75%)
Sep 15, 2015 17.87 17.97 17.73 17.93 120,925 +0.13(+0.75%)
Sep 14, 2015 17.75 17.89 17.69 17.79 43,350 +0.05(+0.26%)
Sep 11, 2015 17.75 17.91 17.63 17.75 79,876 -0.07(-0.37%)
Sep 10, 2015 18.03 18.19 17.69 17.81 98,419 -0.23(-1.29%)
Sep 09, 2015 18.47 18.52 18.00 18.05 36,477 -0.42(-2.27%)
Sep 08, 2015 17.81 18.67 17.76 18.47 122,341 +0.81(+4.57%)
Sep 04, 2015 18.07 17.66 17.66 17.66 47,850 -0.49(-2.68%)
Sep 03, 2015 17.96 18.39 17.93 18.15 109,897 +0.19(+1.04%)
Sep 02, 2015 18.31 18.37 17.88 17.96 61,873 -0.18(-0.99%)
Sep 01, 2015 18.57 18.62 18.12 18.14 47,952 -0.73(-3.85%)
Aug 31, 2015 19.24 19.24 18.53 18.87 65,610 -0.63(-3.21%)
Aug 28, 2015 19.15 19.53 19.07 19.49 64,695 +0.29(+1.49%)
Aug 27, 2015 18.73 19.24 18.35 19.21 177,895 +0.60(+3.22%)
Aug 26, 2015 18.05 18.68 17.75 18.61 92,196 +0.87(+4.92%)
Aug 25, 2015 17.87 18.21 17.73 17.73 81,457 +0.33(+1.88%)
Aug 24, 2015 17.83 18.61 17.41 17.41 183,030 -1.33(-7.08%)
Aug 21, 2015 19.15 19.34 18.68 18.73 96,448 -0.58(-3.00%)
Aug 20, 2015 19.49 19.50 19.29 19.31 51,805 -0.38(-1.93%)
Aug 19, 2015 19.49 19.69 19.27 19.69 70,744 +0.11(+0.58%)
Aug 18, 2015 19.80 19.80 19.51 19.58 50,620 -0.35(-1.74%)
Aug 17, 2015 19.33 19.93 19.31 19.93 95,361 +0.49(+2.54%)
Aug 14, 2015 19.33 19.55 19.19 19.43 223,710 +0.16(+0.83%)
Aug 13, 2015 19.15 19.59 19.07 19.27 85,929 +0.03(+0.14%)
Aug 12, 2015 19.20 19.33 19.10 19.25 73,707 +0.05(+0.28%)
Aug 11, 2015 19.25 19.25 18.93 19.19 82,020 -0.02(-0.10%)
Aug 10, 2015 19.21 19.23 19.03 19.21 80,772 +0.27(+1.44%)
Aug 07, 2015 18.90 19.25 18.90 18.94 63,439 -0.14(-0.73%)
Aug 06, 2015 19.22 19.29 18.99 19.08 69,037 -0.11(-0.59%)
Aug 05, 2015 18.88 19.19 18.88 19.19 82,386 +0.37(+1.98%)
Aug 04, 2015 18.97 19.22 18.81 18.82 64,200 -0.04(-0.21%)
Aug 03, 2015 19.15 19.17 18.77 18.86 29,023 -0.44(-2.28%)
Jul 31, 2015 18.59 19.31 18.59 19.30 59,722 +0.74(+3.99%)
Jul 30, 2015 18.69 18.78 18.47 18.56 41,065 -0.03(-0.18%)
Jul 29, 2015 18.40 18.69 18.38 18.59 57,154 +0.22(+1.20%)
Jul 28, 2015 18.21 18.49 18.08 18.37 68,104 +0.17(+0.95%)
Jul 27, 2015 18.33 18.47 18.14 18.20 66,765 -0.23(-1.23%)
Jul 24, 2015 18.47 18.63 18.35 18.43 56,467 -0.05(-0.25%)
Jul 23, 2015 18.67 18.69 18.47 18.47 56,571 -0.16(-0.86%)
Jul 22, 2015 18.59 18.87 18.56 18.63 78,556 -0.18(-0.96%)
Jul 21, 2015 19.07 19.15 18.81 18.81 42,978 -0.13(-0.68%)
Jul 20, 2015 19.11 19.25 18.92 18.94 54,247 -0.22(-1.14%)
Jul 17, 2015 19.32 19.36 19.13 19.16 37,824 -0.20(-1.03%)
Jul 16, 2015 18.95 19.36 18.88 19.36 53,395 +0.43(+2.25%)
Jul 15, 2015 18.33 19.06 18.05 18.93 157,375 +0.84(+4.64%)
Jul 14, 2015 18.03 18.13 17.67 18.09 273,901 -0.13(-0.70%)
Jul 13, 2015 18.52 18.58 18.08 18.22 562,297 -0.33(-1.76%)
Jul 10, 2015 18.52 18.79 18.52 18.55 109,657 +0.03(+0.14%)
Jul 09, 2015 19.27 19.63 18.52 18.52 81,927 -0.67(-3.51%)
Jul 08, 2015 19.04 19.23 19.04 19.19 42,009 +0.03(+0.17%)
Jul 07, 2015 19.27 19.27 19.08 19.16 70,141 -0.13(-0.66%)
Jul 06, 2015 19.41 19.67 19.25 19.29 70,617 -0.39(-1.97%)
Jul 02, 2015 19.95 19.67 19.67 19.67 38,250 -0.32(-1.60%)
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.