Brookfield Renewable (NY: BEP )

35.20 +0.40 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.87 21.92 21.70 21.75 24,285 -0.33(-1.51%)
Apr 29, 2015 22.15 22.30 21.95 22.08 21,154 +0.05(+0.21%)
Apr 28, 2015 22.29 22.42 22.03 22.03 23,746 -0.14(-0.63%)
Apr 27, 2015 22.08 22.23 21.93 22.17 37,311 +0.31(+1.43%)
Apr 24, 2015 22.03 22.06 21.82 21.86 32,670 -0.15(-0.70%)
Apr 23, 2015 22.13 22.30 21.90 22.01 39,121 -0.05(-0.21%)
Apr 22, 2015 22.01 22.11 21.91 22.06 33,736 +0.11(+0.52%)
Apr 21, 2015 21.91 21.99 21.85 21.95 23,155 -0.06(-0.27%)
Apr 20, 2015 22.03 22.25 21.88 22.01 32,859 -0.14(-0.63%)
Apr 17, 2015 22.19 22.32 21.99 22.15 41,380 -0.13(-0.60%)
Apr 16, 2015 21.70 22.33 21.60 22.28 65,677 +0.79(+3.66%)
Apr 15, 2015 21.34 21.73 21.23 21.49 68,328 +0.15(+0.72%)
Apr 14, 2015 21.33 21.43 21.29 21.34 17,025 +0.21(+0.98%)
Apr 13, 2015 21.09 21.26 21.09 21.13 48,271 -0.01(-0.03%)
Apr 10, 2015 21.32 21.33 21.09 21.14 39,474 +0.03(+0.13%)
Apr 09, 2015 21.29 21.59 21.09 21.11 33,318 -0.05(-0.25%)
Apr 08, 2015 21.52 21.53 21.17 21.17 40,327 -0.29(-1.34%)
Apr 07, 2015 22.19 22.19 21.42 21.45 56,416 -0.70(-3.16%)
Apr 06, 2015 22.27 22.40 22.11 22.15 49,816 -0.09(-0.42%)
Apr 02, 2015 21.82 22.25 22.25 22.25 120,450 +0.39(+1.77%)
Apr 01, 2015 21.21 21.87 21.01 21.86 59,317 +0.81(+3.83%)
Mar 31, 2015 20.97 21.21 20.89 21.05 25,339 +0.14(+0.67%)
Mar 30, 2015 21.25 21.26 20.89 20.91 36,811 -0.49(-2.27%)
Mar 27, 2015 21.32 21.60 21.09 21.40 61,666 +0.15(+0.69%)
Mar 26, 2015 21.31 21.55 21.11 21.25 88,978 -0.05(-0.25%)
Mar 25, 2015 21.36 21.36 21.05 21.31 38,148 -0.11(-0.53%)
Mar 24, 2015 20.83 21.42 20.77 21.42 67,500 +0.58(+2.78%)
Mar 23, 2015 20.31 20.84 20.13 20.84 94,302 +0.59(+2.90%)
Mar 20, 2015 20.58 20.73 20.13 20.25 55,363 -0.19(-0.91%)
Mar 19, 2015 20.23 20.47 20.18 20.44 28,624 +0.08(+0.39%)
Mar 18, 2015 20.07 20.41 19.97 20.36 154,365 +0.30(+1.50%)
Mar 17, 2015 19.91 20.13 19.83 20.06 33,999 +0.15(+0.74%)
Mar 16, 2015 20.29 20.50 19.88 19.91 73,711 -0.23(-1.13%)
Mar 13, 2015 20.01 20.15 19.83 20.14 54,567 +0.04(+0.20%)
Mar 12, 2015 19.90 20.29 19.85 20.10 58,363 +0.38(+1.93%)
Mar 11, 2015 19.59 19.81 19.55 19.72 56,913 +0.09(+0.44%)
Mar 10, 2015 19.89 19.91 19.41 19.63 97,098 -0.41(-2.03%)
Mar 09, 2015 20.23 20.27 20.01 20.04 72,390 -0.19(-0.92%)
Mar 06, 2015 20.55 20.58 20.12 20.23 44,860 -0.36(-1.75%)
Mar 05, 2015 20.81 20.92 20.57 20.59 58,353 -0.38(-1.81%)
Mar 04, 2015 20.69 20.97 20.57 20.97 32,842 +0.16(+0.77%)
Mar 03, 2015 20.80 20.83 20.54 20.81 41,127 +0.07(+0.35%)
Mar 02, 2015 20.61 20.83 20.54 20.73 60,003 +0.22(+1.07%)
Feb 27, 2015 20.71 20.92 20.49 20.51 35,922 -0.09(-0.42%)
Feb 26, 2015 20.75 20.85 20.54 20.60 53,952 -0.02(-0.10%)
Feb 25, 2015 20.66 20.95 20.54 20.62 65,814 -0.19(-0.93%)
Feb 24, 2015 20.90 20.90 20.59 20.81 100,483 -0.11(-0.54%)
Feb 23, 2015 20.89 20.94 20.71 20.93 52,680 +0.08(+0.38%)
Feb 20, 2015 20.97 21.00 20.81 20.85 48,778 -0.07(-0.32%)
Feb 19, 2015 21.03 21.21 20.85 20.91 48,247 -0.27(-1.29%)
Feb 18, 2015 20.95 21.19 20.67 21.19 48,294 +0.19(+0.89%)
Feb 17, 2015 21.04 21.23 20.82 21.00 71,832 +0.18(+0.86%)
Feb 13, 2015 20.88 20.82 20.82 20.82 67,350 +0.13(+0.61%)
Feb 12, 2015 20.84 20.94 20.65 20.69 67,899 +0.14(+0.68%)
Feb 11, 2015 20.58 20.66 20.46 20.55 67,341 -0.08(-0.39%)
Feb 10, 2015 20.95 21.02 20.53 20.63 172,872 -0.30(-1.43%)
Feb 09, 2015 20.87 20.97 20.52 20.93 113,389 +0.53(+2.58%)
Feb 06, 2015 20.85 21.28 20.27 20.41 150,600 -0.35(-1.67%)
Feb 05, 2015 20.53 21.10 20.53 20.75 109,035 +0.25(+1.20%)
Feb 04, 2015 20.78 21.04 20.36 20.51 84,661 -0.42(-2.01%)
Feb 03, 2015 21.71 21.71 20.90 20.93 93,648 -0.57(-2.67%)
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.