Skip to main content

Brookfield Renewable (NY: BEP )

23.27 +0.12 (+0.54%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.755 5.911 5.755 5.829 388,746 +0.00(+0.03%)
Jan 29, 2015 5.750 5.856 5.750 5.828 118,291 +0.04(+0.69%)
Jan 28, 2015 5.839 5.839 5.764 5.788 65,876 -0.05(-0.81%)
Jan 27, 2015 5.771 5.869 5.771 5.835 151,182 +0.04(+0.75%)
Jan 26, 2015 5.710 5.800 5.695 5.791 135,486 +0.09(+1.65%)
Jan 23, 2015 5.694 5.760 5.689 5.697 115,350 -0.01(-0.10%)
Jan 22, 2015 5.713 5.741 5.679 5.703 155,860 -0.03(-0.54%)
Jan 21, 2015 5.826 5.848 5.713 5.733 223,667 -0.10(-1.68%)
Jan 20, 2015 5.922 5.922 5.800 5.831 136,347 -0.05(-0.83%)
Jan 16, 2015 5.759 5.956 5.710 5.880 185,408 +0.12(+2.04%)
Jan 15, 2015 5.692 5.770 5.637 5.762 172,846 +0.13(+2.38%)
Jan 14, 2015 5.483 5.654 5.483 5.628 222,757 +0.10(+1.84%)
Jan 13, 2015 5.636 5.641 5.472 5.527 162,039 -0.10(-1.77%)
Jan 12, 2015 5.576 5.626 5.485 5.626 347,795 +0.12(+2.14%)
Jan 09, 2015 5.572 5.572 5.507 5.509 297,410 -0.07(-1.27%)
Jan 08, 2015 5.710 5.737 5.561 5.579 181,502 -0.09(-1.57%)
Jan 07, 2015 5.755 5.762 5.567 5.668 327,454 -0.05(-0.89%)
Jan 06, 2015 5.800 5.804 5.686 5.719 237,420 -0.07(-1.22%)
Jan 05, 2015 5.670 5.819 5.622 5.790 151,562 +0.11(+1.98%)
Jan 02, 2015 5.628 5.681 5.603 5.677 145,102 +0.07(+1.26%)
Dec 31, 2014 5.576 5.607 5.607 5.607 170,468 +0.05(+0.91%)
Dec 30, 2014 5.556 5.596 5.547 5.556 70,631 -0.02(-0.36%)
Dec 29, 2014 5.438 5.587 5.438 5.576 107,119 +0.13(+2.46%)
Dec 26, 2014 5.474 5.568 5.433 5.442 47,477 -0.04(-0.66%)
Dec 24, 2014 5.467 5.478 5.478 5.478 199,707 +0.04(+0.77%)
Dec 23, 2014 5.393 5.471 5.353 5.436 105,922 +0.03(+0.57%)
Dec 22, 2014 5.509 5.529 5.377 5.405 129,313 -0.16(-2.80%)
Dec 19, 2014 5.380 5.590 5.302 5.561 191,785 +0.17(+3.20%)
Dec 18, 2014 5.336 5.450 5.329 5.389 274,968 +0.09(+1.75%)
Dec 17, 2014 5.171 5.297 5.133 5.297 178,672 +0.14(+2.71%)
Dec 16, 2014 5.161 5.277 5.142 5.157 171,577 -0.03(-0.49%)
Dec 15, 2014 5.336 5.369 5.166 5.182 334,312 -0.08(-1.48%)
Dec 12, 2014 5.211 5.286 5.211 5.260 128,447 +0.01(+0.17%)
Dec 11, 2014 5.246 5.318 5.207 5.251 205,577 -0.01(-0.10%)
Dec 10, 2014 5.485 5.536 5.240 5.257 660,106 -0.26(-4.70%)
Dec 09, 2014 5.380 5.516 5.371 5.516 219,160 +0.12(+2.22%)
Dec 08, 2014 5.487 5.491 5.331 5.396 324,955 -0.15(-2.65%)
Dec 05, 2014 5.665 5.684 5.516 5.543 174,921 -0.15(-2.55%)
Dec 04, 2014 5.723 5.735 5.641 5.688 137,379 -0.03(-0.48%)
Dec 03, 2014 5.646 5.719 5.619 5.715 75,160 +0.08(+1.35%)
Dec 02, 2014 5.574 5.639 5.521 5.639 192,668 +0.04(+0.78%)
Dec 01, 2014 5.661 5.661 5.574 5.596 366,563 +0.01(+0.23%)
Nov 28, 2014 5.748 5.748 5.570 5.583 420,970 -0.19(-3.36%)
Nov 26, 2014 5.878 5.777 5.777 5.777 177,640 -0.09(-1.51%)
Nov 25, 2014 5.819 5.866 5.748 5.866 428,180 +0.08(+1.34%)
Nov 24, 2014 5.808 5.826 5.754 5.788 270,632 +0.01(+0.25%)
Nov 21, 2014 5.860 5.860 5.740 5.774 253,055 -0.01(-0.09%)
Nov 20, 2014 5.731 5.779 5.670 5.779 641,136 +0.09(+1.67%)
Nov 19, 2014 5.656 5.731 5.656 5.684 240,117 +0.03(+0.44%)
Nov 18, 2014 5.530 5.661 5.523 5.659 218,413 +0.14(+2.46%)
Nov 17, 2014 5.518 5.530 5.487 5.523 375,411 +0.01(+0.13%)
Nov 14, 2014 5.489 5.555 5.468 5.516 186,731 +0.06(+1.18%)
Nov 13, 2014 5.530 5.545 5.452 5.452 266,886 -0.07(-1.27%)
Nov 12, 2014 5.516 5.543 5.464 5.521 251,681 +0.02(+0.39%)
Nov 11, 2014 5.464 5.500 5.409 5.500 198,820 +0.06(+1.19%)
Nov 10, 2014 5.480 5.480 5.355 5.435 347,923 -0.00(-0.07%)
Nov 07, 2014 5.410 5.462 5.400 5.439 202,198 +0.06(+1.03%)
Nov 06, 2014 5.394 5.394 5.272 5.383 263,826 +0.01(+0.20%)
Nov 05, 2014 5.348 5.450 5.339 5.373 371,776 -0.01(-0.23%)
Nov 04, 2014 5.495 5.495 5.270 5.385 1,038,983 -0.27(-4.78%)
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.