Brookfield Renewable (NY: BEP )

27.00 -0.33 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.00 16.13 15.93 16.06 58,769 +0.06(+0.36%)
Nov 27, 2015 15.88 16.12 15.87 16.01 40,272 +0.03(+0.16%)
Nov 25, 2015 15.96 15.98 15.98 15.98 245,307 +0.20(+1.27%)
Nov 24, 2015 16.04 16.05 15.67 15.78 149,667 -0.23(-1.45%)
Nov 23, 2015 16.12 16.12 15.96 16.01 49,074 -0.11(-0.70%)
Nov 20, 2015 16.20 16.21 16.01 16.12 38,038 +0.12(+0.74%)
Nov 19, 2015 15.89 16.08 15.87 16.01 42,152 +0.26(+1.63%)
Nov 18, 2015 15.88 15.88 15.53 15.75 62,206 +0.03(+0.16%)
Nov 17, 2015 15.96 16.10 15.48 15.72 229,608 -0.23(-1.45%)
Nov 16, 2015 15.45 15.99 15.42 15.96 74,949 +0.51(+3.28%)
Nov 13, 2015 15.48 15.54 15.26 15.45 56,785 -0.04(-0.24%)
Nov 12, 2015 15.66 15.77 15.46 15.49 67,527 -0.34(-2.14%)
Nov 11, 2015 16.07 16.14 15.79 15.82 66,965 -0.20(-1.25%)
Nov 10, 2015 16.10 16.10 15.93 16.02 51,090 -0.02(-0.12%)
Nov 09, 2015 15.91 16.06 15.91 16.04 85,707 +0.05(+0.31%)
Nov 06, 2015 16.30 16.35 15.79 15.99 68,141 -0.38(-2.33%)
Nov 05, 2015 15.97 16.41 15.87 16.38 94,599 +0.40(+2.51%)
Nov 04, 2015 16.66 16.66 15.92 15.97 197,852 -0.55(-3.33%)
Nov 03, 2015 16.53 16.59 16.33 16.53 241,752 -0.13(-0.75%)
Nov 02, 2015 16.59 16.78 16.48 16.65 107,135 +0.14(+0.83%)
Oct 30, 2015 16.53 16.73 16.51 16.51 57,523 -0.09(-0.53%)
Oct 29, 2015 16.71 16.71 16.51 16.60 78,287 -0.06(-0.34%)
Oct 28, 2015 16.46 16.77 16.46 16.66 35,422 +0.19(+1.14%)
Oct 27, 2015 16.81 16.81 16.43 16.47 78,052 -0.39(-2.34%)
Oct 26, 2015 16.94 17.13 16.81 16.86 81,740 -0.19(-1.10%)
Oct 23, 2015 17.27 17.27 17.01 17.05 55,245 -0.16(-0.91%)
Oct 22, 2015 16.96 17.23 16.85 17.21 39,789 +0.39(+2.35%)
Oct 21, 2015 17.36 17.36 16.81 16.81 67,653 -0.49(-2.82%)
Oct 20, 2015 17.03 17.38 17.03 17.30 47,600 +0.33(+1.96%)
Oct 19, 2015 16.79 16.98 16.78 16.97 62,257 +0.13(+0.78%)
Oct 16, 2015 16.98 17.03 16.76 16.84 53,696 -0.14(-0.85%)
Oct 15, 2015 17.03 17.20 16.90 16.98 41,455 +0.06(+0.33%)
Oct 14, 2015 17.21 17.30 16.85 16.93 50,181 -0.27(-1.57%)
Oct 13, 2015 17.26 17.49 17.08 17.20 82,694 -0.24(-1.36%)
Oct 12, 2015 17.46 17.51 17.29 17.43 31,624 -0.16(-0.89%)
Oct 09, 2015 17.24 17.84 17.11 17.59 56,279 +0.49(+2.85%)
Oct 08, 2015 17.40 17.40 17.01 17.10 60,562 -0.16(-0.91%)
Oct 07, 2015 17.46 17.46 17.22 17.26 39,535 -0.04(-0.25%)
Oct 06, 2015 17.97 17.97 17.29 17.30 35,415 -0.65(-3.63%)
Oct 05, 2015 17.07 17.99 17.07 17.95 48,100 +0.90(+5.25%)
Oct 02, 2015 17.13 17.13 16.93 17.06 34,977 -0.16(-0.91%)
Oct 01, 2015 17.30 17.35 16.92 17.21 44,620 +0.01(+0.04%)
Sep 30, 2015 16.91 17.21 16.91 17.21 134,592 +0.44(+2.65%)
Sep 29, 2015 16.53 16.79 16.53 16.76 33,137 +0.20(+1.21%)
Sep 28, 2015 17.08 17.08 16.50 16.56 54,386 -0.64(-3.75%)
Sep 25, 2015 17.08 17.33 17.06 17.21 135,015 +0.31(+1.81%)
Sep 24, 2015 17.24 17.31 16.85 16.90 59,367 -0.48(-2.77%)
Sep 23, 2015 17.30 17.60 17.29 17.38 45,893 -0.01(-0.07%)
Sep 22, 2015 17.46 17.70 17.35 17.40 64,888 -0.32(-1.80%)
Sep 21, 2015 17.08 17.78 17.08 17.71 64,231 +0.61(+3.55%)
Sep 18, 2015 17.45 17.63 17.11 17.11 99,578 -0.44(-2.50%)
Sep 17, 2015 17.16 17.63 17.16 17.55 101,821 +0.25(+1.45%)
Sep 16, 2015 16.85 17.35 16.85 17.30 203,436 +0.46(+2.75%)
Sep 15, 2015 16.78 16.88 16.65 16.83 128,788 +0.13(+0.75%)
Sep 14, 2015 16.66 16.79 16.61 16.71 46,168 +0.04(+0.26%)
Sep 11, 2015 16.66 16.81 16.55 16.66 85,070 -0.06(-0.37%)
Sep 10, 2015 16.93 17.08 16.61 16.73 104,818 -0.22(-1.29%)
Sep 09, 2015 17.35 17.39 16.90 16.94 38,848 -0.39(-2.27%)
Sep 08, 2015 16.73 17.53 16.68 17.34 130,296 +0.76(+4.57%)
Sep 04, 2015 16.96 16.58 16.58 16.58 50,961 -0.46(-2.68%)
Sep 03, 2015 16.86 17.27 16.84 17.04 117,043 +0.18(+1.04%)
Sep 02, 2015 17.20 17.25 16.79 16.86 65,896 -0.17(-0.99%)
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.