Skip to main content

Brookfield Renewable (NY: BEP )

23.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 6.065 6.065 5.931 5.944 171,405 -0.15(-2.48%)
Apr 30, 2015 6.129 6.144 6.082 6.095 86,644 -0.09(-1.51%)
Apr 29, 2015 6.209 6.250 6.151 6.189 75,475 +0.01(+0.21%)
Apr 28, 2015 6.247 6.284 6.174 6.176 84,723 -0.04(-0.63%)
Apr 27, 2015 6.189 6.230 6.146 6.215 133,119 +0.09(+1.43%)
Apr 24, 2015 6.176 6.183 6.116 6.127 116,560 -0.04(-0.70%)
Apr 23, 2015 6.204 6.250 6.138 6.170 139,578 -0.01(-0.21%)
Apr 22, 2015 6.168 6.198 6.142 6.183 120,365 +0.03(+0.52%)
Apr 21, 2015 6.140 6.163 6.123 6.151 82,614 -0.02(-0.27%)
Apr 20, 2015 6.174 6.237 6.133 6.168 117,235 -0.04(-0.63%)
Apr 17, 2015 6.220 6.256 6.162 6.207 147,638 -0.04(-0.60%)
Apr 16, 2015 6.082 6.260 6.054 6.245 234,325 +0.22(+3.66%)
Apr 15, 2015 5.981 6.090 5.949 6.024 243,782 +0.04(+0.72%)
Apr 14, 2015 5.978 6.007 5.968 5.981 60,742 +0.06(+0.98%)
Apr 13, 2015 5.910 5.959 5.910 5.923 172,224 -0.00(-0.03%)
Apr 10, 2015 5.976 5.979 5.910 5.925 140,836 +0.01(+0.13%)
Apr 09, 2015 5.966 6.050 5.910 5.918 118,872 -0.01(-0.25%)
Apr 08, 2015 6.032 6.035 5.933 5.933 143,881 -0.08(-1.34%)
Apr 07, 2015 6.220 6.220 6.004 6.013 201,284 -0.20(-3.16%)
Apr 06, 2015 6.243 6.278 6.196 6.209 177,736 -0.03(-0.42%)
Apr 02, 2015 6.116 6.235 6.235 6.235 429,744 +0.11(+1.77%)
Apr 01, 2015 5.944 6.129 5.890 6.127 211,634 +0.23(+3.83%)
Mar 31, 2015 5.877 5.946 5.854 5.901 90,406 +0.04(+0.67%)
Mar 30, 2015 5.955 5.959 5.856 5.862 131,337 -0.14(-2.27%)
Mar 27, 2015 5.976 6.054 5.910 5.998 220,015 +0.04(+0.69%)
Mar 26, 2015 5.974 6.039 5.916 5.957 317,459 -0.01(-0.25%)
Mar 25, 2015 5.987 5.987 5.901 5.972 136,105 -0.03(-0.53%)
Mar 24, 2015 5.839 6.004 5.821 6.004 240,828 +0.16(+2.78%)
Mar 23, 2015 5.692 5.841 5.643 5.841 336,453 +0.16(+2.90%)
Mar 20, 2015 5.768 5.811 5.643 5.677 197,527 -0.05(-0.91%)
Mar 19, 2015 5.671 5.737 5.656 5.729 102,127 +0.02(+0.39%)
Mar 18, 2015 5.626 5.722 5.598 5.707 550,747 +0.08(+1.50%)
Mar 17, 2015 5.581 5.643 5.559 5.622 121,302 +0.04(+0.74%)
Mar 16, 2015 5.686 5.746 5.572 5.581 262,989 -0.06(-1.13%)
Mar 13, 2015 5.608 5.649 5.559 5.645 194,685 +0.01(+0.20%)
Mar 12, 2015 5.578 5.686 5.563 5.634 208,230 +0.11(+1.93%)
Mar 11, 2015 5.490 5.553 5.480 5.527 203,055 +0.02(+0.44%)
Mar 10, 2015 5.576 5.581 5.439 5.503 346,428 -0.11(-2.03%)
Mar 09, 2015 5.669 5.680 5.608 5.617 258,274 -0.05(-0.92%)
Mar 06, 2015 5.761 5.768 5.639 5.669 160,054 -0.10(-1.75%)
Mar 05, 2015 5.832 5.864 5.764 5.770 208,193 -0.11(-1.81%)
Mar 04, 2015 5.798 5.877 5.766 5.877 117,176 +0.04(+0.77%)
Mar 03, 2015 5.830 5.839 5.757 5.832 146,733 +0.02(+0.35%)
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.