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 (%)
Aug 31, 2015 18.14 18.14 17.46 17.78 69,601 -0.59(-3.21%)
Aug 28, 2015 18.05 18.41 17.98 18.38 68,631 +0.27(+1.49%)
Aug 27, 2015 17.66 18.14 17.30 18.11 188,718 +0.91(+5.30%)
Aug 26, 2015 16.68 17.26 16.41 17.19 99,766 +0.81(+4.93%)
Aug 25, 2015 16.52 16.83 16.39 16.39 88,146 +0.30(+1.88%)
Aug 24, 2015 16.48 17.20 16.09 16.09 198,059 -1.23(-7.08%)
Aug 21, 2015 17.70 17.87 17.26 17.31 104,368 -0.54(-3.00%)
Aug 20, 2015 18.01 18.02 17.82 17.85 56,059 -0.35(-1.93%)
Aug 19, 2015 18.01 18.20 17.81 18.20 76,553 +0.10(+0.58%)
Aug 18, 2015 18.30 18.30 18.03 18.09 54,777 -0.32(-1.74%)
Aug 17, 2015 17.87 18.41 17.85 18.41 103,191 +0.46(+2.54%)
Aug 14, 2015 17.86 18.06 17.74 17.96 242,080 +0.15(+0.83%)
Aug 13, 2015 17.70 18.10 17.63 17.81 92,985 +0.02(+0.14%)
Aug 12, 2015 17.74 17.87 17.65 17.79 79,759 +0.05(+0.28%)
Aug 11, 2015 17.79 17.79 17.49 17.74 88,755 -0.02(-0.10%)
Aug 10, 2015 17.75 17.77 17.59 17.76 87,404 +0.25(+1.44%)
Aug 07, 2015 17.47 17.79 17.47 17.50 68,648 -0.13(-0.73%)
Aug 06, 2015 17.76 17.82 17.55 17.63 74,706 -0.10(-0.59%)
Aug 05, 2015 17.45 17.74 17.45 17.74 89,151 +0.34(+1.98%)
Aug 04, 2015 17.53 17.76 17.39 17.39 69,471 -0.04(-0.21%)
Aug 03, 2015 17.69 17.72 17.34 17.43 31,406 -0.41(-2.28%)
Jul 31, 2015 17.18 17.85 17.18 17.84 64,626 +0.68(+3.99%)
Jul 30, 2015 17.27 17.35 17.07 17.15 44,437 -0.03(-0.18%)
Jul 29, 2015 17.00 17.27 16.99 17.18 61,847 +0.20(+1.20%)
Jul 28, 2015 16.83 17.08 16.71 16.98 73,696 +0.16(+0.95%)
Jul 27, 2015 16.94 17.07 16.76 16.82 72,247 -0.21(-1.23%)
Jul 24, 2015 17.07 17.21 16.96 17.03 61,104 -0.04(-0.25%)
Jul 23, 2015 17.25 17.27 17.07 17.07 61,216 -0.15(-0.86%)
Jul 22, 2015 17.18 17.43 17.15 17.22 85,007 -0.17(-0.96%)
Jul 21, 2015 17.63 17.70 17.39 17.39 46,507 -0.12(-0.68%)
Jul 20, 2015 17.66 17.79 17.48 17.50 58,702 -0.20(-1.14%)
Jul 17, 2015 17.85 17.89 17.68 17.71 40,929 -0.18(-1.03%)
Jul 16, 2015 17.51 17.89 17.45 17.89 57,780 +0.39(+2.25%)
Jul 15, 2015 16.94 17.61 16.68 17.50 170,298 +0.78(+4.64%)
Jul 14, 2015 16.66 16.75 16.33 16.72 296,393 -0.12(-0.70%)
Jul 13, 2015 17.11 17.17 16.71 16.84 608,471 -0.30(-1.76%)
Jul 10, 2015 17.11 17.37 17.11 17.14 118,662 +0.02(+0.14%)
Jul 09, 2015 17.81 18.14 17.11 17.11 88,654 -0.62(-3.51%)
Jul 08, 2015 17.60 17.77 17.60 17.74 45,458 +0.03(+0.17%)
Jul 07, 2015 17.81 17.81 17.63 17.71 75,901 -0.12(-0.66%)
Jul 06, 2015 17.93 18.17 17.79 17.82 76,415 -0.36(-1.97%)
Jul 02, 2015 18.44 18.18 18.18 18.18 41,390 -0.30(-1.60%)
Jul 01, 2015 18.45 18.66 18.28 18.48 30,173 +0.19(+1.04%)
Jun 30, 2015 18.27 18.36 18.05 18.29 32,481 +0.09(+0.51%)
Jun 29, 2015 18.72 18.72 18.17 18.19 73,864 -0.53(-2.83%)
Jun 26, 2015 18.98 19.03 18.72 18.72 32,552 -0.30(-1.59%)
Jun 25, 2015 18.94 19.05 18.91 19.02 83,101 +0.21(+1.11%)
Jun 24, 2015 18.91 18.94 18.79 18.82 34,917 -0.10(-0.52%)
Jun 23, 2015 18.73 18.91 18.64 18.91 49,383 +0.21(+1.12%)
Jun 22, 2015 18.72 18.75 18.49 18.70 38,664 +0.18(+0.96%)
Jun 19, 2015 18.70 18.81 18.45 18.53 42,293 -0.10(-0.56%)
Jun 18, 2015 18.41 18.78 18.41 18.63 72,838 +0.26(+1.44%)
Jun 17, 2015 18.08 18.38 18.06 18.37 50,081 +0.29(+1.60%)
Jun 16, 2015 18.08 18.13 17.97 18.08 51,842 +0.10(+0.58%)
Jun 15, 2015 18.17 18.17 17.94 17.97 44,445 -0.15(-0.85%)
Jun 12, 2015 18.16 18.41 18.05 18.12 104,121 -0.01(-0.03%)
Jun 11, 2015 18.36 18.38 18.04 18.13 39,425 -0.22(-1.18%)
Jun 10, 2015 18.07 18.48 17.99 18.35 151,005 +0.52(+2.94%)
Jun 09, 2015 17.58 17.87 17.58 17.82 76,996 +0.42(+2.41%)
Jun 08, 2015 17.42 17.67 16.79 17.40 212,069 +0.02(+0.14%)
Jun 05, 2015 17.71 17.93 17.35 17.38 126,739 -0.44(-2.45%)
Jun 04, 2015 18.59 18.68 17.80 17.82 115,264 -0.76(-4.08%)
Jun 03, 2015 19.07 19.07 18.48 18.57 38,209 -0.44(-2.33%)
Jun 02, 2015 18.90 19.07 18.87 19.02 65,783 +0.26(+1.40%)
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.