Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.04 19.27 18.97 19.12 27,896 +0.13(+0.67%)
Mar 30, 2015 19.30 19.31 18.98 19.00 40,525 -0.44(-2.27%)
Mar 27, 2015 19.37 19.62 19.15 19.44 67,888 +0.13(+0.69%)
Mar 26, 2015 19.36 19.57 19.17 19.31 97,956 -0.05(-0.25%)
Mar 25, 2015 19.40 19.40 19.12 19.35 41,997 -0.10(-0.53%)
Mar 24, 2015 18.92 19.46 18.87 19.46 74,311 +0.53(+2.78%)
Mar 23, 2015 18.45 18.93 18.29 18.93 103,817 +0.53(+2.90%)
Mar 20, 2015 18.69 18.83 18.29 18.40 60,949 -0.17(-0.91%)
Mar 19, 2015 18.38 18.59 18.33 18.57 31,512 +0.07(+0.39%)
Mar 18, 2015 18.23 18.54 18.14 18.49 169,941 +0.27(+1.50%)
Mar 17, 2015 18.09 18.29 18.02 18.22 37,429 +0.13(+0.74%)
Mar 16, 2015 18.43 18.62 18.06 18.09 81,149 -0.21(-1.12%)
Mar 13, 2015 18.17 18.31 18.02 18.29 60,073 +0.04(+0.20%)
Mar 12, 2015 18.08 18.43 18.03 18.26 64,252 +0.35(+1.93%)
Mar 11, 2015 17.79 18.00 17.76 17.91 62,655 +0.08(+0.44%)
Mar 10, 2015 18.07 18.09 17.63 17.83 106,895 -0.37(-2.03%)
Mar 09, 2015 18.37 18.41 18.17 18.20 79,694 -0.17(-0.92%)
Mar 06, 2015 18.67 18.69 18.28 18.37 49,387 -0.33(-1.75%)
Mar 05, 2015 18.90 19.00 18.68 18.70 64,241 -0.35(-1.81%)
Mar 04, 2015 18.79 19.04 18.69 19.04 36,156 +0.15(+0.77%)
Mar 03, 2015 18.89 18.92 18.66 18.90 45,276 +0.07(+0.35%)
Mar 02, 2015 18.72 18.92 18.66 18.83 66,057 +0.20(+1.07%)
Feb 27, 2015 18.81 19.01 18.61 18.63 39,546 -0.08(-0.42%)
Feb 26, 2015 18.85 18.94 18.66 18.71 59,396 -0.02(-0.10%)
Feb 25, 2015 18.77 19.03 18.66 18.73 72,454 +0.14(+0.75%)
Feb 24, 2015 18.67 18.67 18.39 18.59 112,493 -0.10(-0.54%)
Feb 23, 2015 18.66 18.70 18.50 18.69 58,976 +0.07(+0.38%)
Feb 20, 2015 18.73 18.76 18.59 18.62 54,608 -0.06(-0.32%)
Feb 19, 2015 18.79 18.94 18.63 18.68 54,013 -0.24(-1.29%)
Feb 18, 2015 18.72 18.92 18.46 18.92 54,066 +0.17(+0.89%)
Feb 17, 2015 18.79 18.97 18.60 18.76 80,417 +0.16(+0.86%)
Feb 13, 2015 18.65 18.60 18.60 18.60 75,399 +0.11(+0.61%)
Feb 12, 2015 18.62 18.71 18.45 18.48 76,014 +0.12(+0.68%)
Feb 11, 2015 18.38 18.45 18.28 18.36 75,389 -0.07(-0.39%)
Feb 10, 2015 18.72 18.78 18.34 18.43 193,533 -0.27(-1.43%)
Feb 09, 2015 18.64 18.73 18.33 18.70 126,941 +0.47(+2.58%)
Feb 06, 2015 18.62 19.01 18.10 18.23 168,599 -0.31(-1.67%)
Feb 05, 2015 18.34 18.85 18.34 18.54 122,066 +0.22(+1.20%)
Feb 04, 2015 18.56 18.79 18.19 18.32 94,780 -0.38(-2.01%)
Feb 03, 2015 19.40 19.40 18.67 18.69 104,840 -0.51(-2.67%)
Feb 02, 2015 19.34 19.47 19.05 19.20 72,998 +0.05(+0.28%)
Jan 30, 2015 18.91 19.42 18.91 19.15 118,332 +0.01(+0.03%)
Jan 29, 2015 18.89 19.24 18.89 19.15 36,007 +0.13(+0.69%)
Jan 28, 2015 19.18 19.18 18.94 19.01 20,052 -0.15(-0.81%)
Jan 27, 2015 18.96 19.28 18.96 19.17 46,018 +0.14(+0.75%)
Jan 26, 2015 18.76 19.06 18.71 19.03 41,241 +0.31(+1.65%)
Jan 23, 2015 18.70 18.92 18.69 18.72 35,112 -0.02(-0.10%)
Jan 22, 2015 18.77 18.86 18.66 18.73 47,442 -0.10(-0.54%)
Jan 21, 2015 19.14 19.21 18.77 18.84 68,082 -0.32(-1.68%)
Jan 20, 2015 19.45 19.45 19.06 19.16 41,503 -0.16(-0.83%)
Jan 16, 2015 18.92 19.57 18.76 19.32 56,437 +0.39(+2.04%)
Jan 15, 2015 18.70 18.95 18.52 18.93 52,613 +0.44(+2.38%)
Jan 14, 2015 18.01 18.57 18.01 18.49 67,805 +0.33(+1.84%)
Jan 13, 2015 18.51 18.53 17.98 18.16 49,323 -0.33(-1.77%)
Jan 12, 2015 18.32 18.48 18.02 18.48 105,866 +0.39(+2.14%)
Jan 09, 2015 18.31 18.31 18.09 18.10 90,529 -0.23(-1.27%)
Jan 08, 2015 18.76 18.85 18.27 18.33 55,248 -0.29(-1.57%)
Jan 07, 2015 18.91 18.93 18.29 18.62 99,675 -0.17(-0.89%)
Jan 06, 2015 19.06 19.07 18.68 18.79 72,269 -0.23(-1.22%)
Jan 05, 2015 18.63 19.12 18.47 19.02 46,134 +0.37(+1.98%)
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.